Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.54 | 30.72 | 29.41 | 29.45 | 566,884 | -1.10(-3.59%) |
Apr 27, 2018 | 30.15 | 30.76 | 30.15 | 30.54 | 564,307 | +0.57(+1.89%) |
Apr 26, 2018 | 29.91 | 30.08 | 29.62 | 29.98 | 276,209 | +0.25(+0.83%) |
Apr 25, 2018 | 29.87 | 30.05 | 29.48 | 29.73 | 342,631 | -0.04(-0.12%) |
Apr 24, 2018 | 30.01 | 30.15 | 29.35 | 29.77 | 330,327 | +0.00(+0.00%) |
Apr 23, 2018 | 29.66 | 29.84 | 29.46 | 29.77 | 378,143 | +0.14(+0.48%) |
Apr 20, 2018 | 29.69 | 29.87 | 29.48 | 29.62 | 427,421 | -0.18(-0.59%) |
Apr 19, 2018 | 30.12 | 30.12 | 29.66 | 29.80 | 296,965 | -0.32(-1.06%) |
Apr 18, 2018 | 30.33 | 30.37 | 29.73 | 30.12 | 494,066 | -0.11(-0.35%) |
Apr 17, 2018 | 29.73 | 30.30 | 29.59 | 30.23 | 472,728 | +0.78(+2.64%) |
Apr 16, 2018 | 28.77 | 29.59 | 28.56 | 29.45 | 470,809 | +0.96(+3.35%) |
Apr 13, 2018 | 29.02 | 29.02 | 28.29 | 28.49 | 297,191 | -0.35(-1.23%) |
Apr 12, 2018 | 28.56 | 28.99 | 28.35 | 28.85 | 294,202 | +0.32(+1.12%) |
Apr 11, 2018 | 28.42 | 28.74 | 28.28 | 28.53 | 540,794 | +0.04(+0.12%) |
Apr 10, 2018 | 28.28 | 28.81 | 28.17 | 28.49 | 473,268 | +0.46(+1.64%) |
Apr 09, 2018 | 28.21 | 28.46 | 27.96 | 28.03 | 327,499 | -0.14(-0.50%) |
Apr 06, 2018 | 28.70 | 29.00 | 27.89 | 28.17 | 387,140 | -0.67(-2.33%) |
Apr 05, 2018 | 27.82 | 28.97 | 27.82 | 28.85 | 568,610 | +1.24(+4.49%) |
Apr 04, 2018 | 27.11 | 27.64 | 26.86 | 27.61 | 671,196 | +0.04(+0.13%) |
Apr 03, 2018 | 26.97 | 27.68 | 26.47 | 27.57 | 762,848 | +0.81(+3.04%) |
Apr 02, 2018 | 27.43 | 27.43 | 26.44 | 26.76 | 605,290 | -0.57(-2.07%) |
Mar 29, 2018 | 27.32 | 27.32 | 27.32 | 0 | +0.46(+1.71%) | |
Mar 28, 2018 | 27.36 | 27.43 | 26.83 | 26.86 | 592,382 | -0.46(-1.68%) |
Mar 27, 2018 | 28.14 | 28.14 | 27.15 | 27.32 | 609,151 | -0.74(-2.65%) |
Mar 26, 2018 | 28.00 | 28.21 | 27.15 | 28.07 | 1,250,386 | +0.42(+1.54%) |
Mar 23, 2018 | 28.14 | 28.56 | 27.11 | 27.64 | 849,282 | -0.46(-1.64%) |
Mar 22, 2018 | 28.85 | 29.06 | 28.03 | 28.10 | 524,152 | -1.06(-3.64%) |
Mar 21, 2018 | 28.99 | 29.38 | 28.63 | 29.16 | 403,343 | +0.18(+0.61%) |
Mar 20, 2018 | 28.92 | 29.20 | 28.88 | 28.99 | 213,824 | +0.11(+0.37%) |
Mar 19, 2018 | 29.38 | 29.38 | 28.49 | 28.88 | 384,529 | -0.57(-1.92%) |
Mar 16, 2018 | 29.02 | 29.59 | 28.70 | 29.45 | 992,129 | +0.57(+1.96%) |
Mar 15, 2018 | 29.13 | 29.38 | 28.77 | 28.88 | 590,009 | -0.18(-0.61%) |
Mar 14, 2018 | 28.99 | 29.13 | 28.60 | 29.06 | 494,649 | +0.18(+0.61%) |
Mar 13, 2018 | 28.81 | 29.15 | 28.53 | 28.88 | 584,606 | +0.39(+1.37%) |
Mar 12, 2018 | 27.93 | 28.72 | 27.89 | 28.49 | 870,139 | +0.67(+2.42%) |
Mar 09, 2018 | 27.61 | 27.93 | 27.36 | 27.82 | 470,991 | +0.25(+0.90%) |
Mar 08, 2018 | 27.82 | 27.96 | 27.11 | 27.57 | 810,619 | -0.18(-0.64%) |
Mar 07, 2018 | 27.82 | 27.22 | 27.75 | 573,566 | +0.11(+0.38%) | |
Mar 06, 2018 | 27.36 | 27.96 | 27.08 | 27.64 | 978,564 | +0.28(+1.03%) |
Mar 05, 2018 | 27.82 | 28.21 | 27.32 | 27.36 | 1,611,431 | -0.74(-2.64%) |
Mar 02, 2018 | 27.68 | 28.10 | 27.18 | 28.10 | 978,707 | +0.14(+0.51%) |
Mar 01, 2018 | 28.51 | 29.02 | 27.84 | 27.96 | 1,229,006 | -0.57(-1.99%) |
Feb 28, 2018 | 29.13 | 29.59 | 28.46 | 28.53 | 1,304,634 | -0.62(-2.14%) |
Feb 27, 2018 | 29.71 | 30.21 | 28.62 | 29.15 | 1,461,409 | -0.60(-2.02%) |
Feb 26, 2018 | 29.50 | 30.00 | 28.41 | 29.75 | 2,382,015 | -1.34(-4.32%) |
Feb 23, 2018 | 30.77 | 31.20 | 30.63 | 31.09 | 946,415 | +0.67(+2.21%) |
Feb 22, 2018 | 30.32 | 30.42 | 1,358,401 | -0.28(-0.92%) | ||
Feb 21, 2018 | 30.92 | 31.30 | 30.67 | 30.70 | 693,631 | -0.18(-0.57%) |
Feb 20, 2018 | 30.92 | 31.38 | 30.67 | 30.88 | 754,492 | -0.14(-0.46%) |
Feb 16, 2018 | 31.02 | 31.02 | 31.02 | 0 | +0.32(+1.04%) | |
Feb 15, 2018 | 31.45 | 31.45 | 30.55 | 30.70 | 545,790 | -0.42(-1.36%) |
Feb 14, 2018 | 30.07 | 31.20 | 29.93 | 31.13 | 577,199 | +0.85(+2.80%) |
Feb 13, 2018 | 29.36 | 30.39 | 29.36 | 30.28 | 412,572 | +0.85(+2.88%) |
Feb 12, 2018 | 29.26 | 29.75 | 28.87 | 29.43 | 960,038 | +0.35(+1.22%) |
Feb 09, 2018 | 28.90 | 29.50 | 28.30 | 29.08 | 866,914 | +0.49(+1.73%) |
Feb 08, 2018 | 29.47 | 29.50 | 28.51 | 28.58 | 866,270 | -0.88(-3.00%) |
Feb 07, 2018 | 29.33 | 29.71 | 29.29 | 29.47 | 464,250 | +0.07(+0.24%) |
Feb 06, 2018 | 28.66 | 30.00 | 28.62 | 29.40 | 692,806 | +0.14(+0.48%) |
Feb 05, 2018 | 30.17 | 30.17 | 28.13 | 29.26 | 766,355 | -1.31(-4.28%) |
Feb 02, 2018 | 31.20 | 31.20 | 30.23 | 30.56 | 705,214 | -0.88(-2.81%) |