Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.37 | 31.25 | 30.07 | 31.00 | 510,106 | +0.10(+0.32%) |
Apr 27, 2018 | 30.26 | 31.03 | 30.20 | 30.90 | 1,062,541 | +1.20(+4.04%) |
Apr 26, 2018 | 29.59 | 29.73 | 29.19 | 29.70 | 435,103 | +0.41(+1.40%) |
Apr 25, 2018 | 30.46 | 30.51 | 29.23 | 29.29 | 631,763 | -1.80(-5.79%) |
Apr 24, 2018 | 32.21 | 32.60 | 30.84 | 31.09 | 360,703 | -0.87(-2.72%) |
Apr 23, 2018 | 32.09 | 32.22 | 31.84 | 31.96 | 448,617 | -0.32(-0.99%) |
Apr 20, 2018 | 32.03 | 32.73 | 31.89 | 32.28 | 511,776 | -0.16(-0.49%) |
Apr 19, 2018 | 32.33 | 32.57 | 31.92 | 32.44 | 316,245 | -0.32(-0.98%) |
Apr 18, 2018 | 32.60 | 33.11 | 32.60 | 32.76 | 398,698 | +0.43(+1.33%) |
Apr 17, 2018 | 32.70 | 32.83 | 31.79 | 32.33 | 549,687 | +0.75(+2.37%) |
Apr 16, 2018 | 32.14 | 32.14 | 31.20 | 31.58 | 409,180 | -0.68(-2.11%) |
Apr 13, 2018 | 32.88 | 32.94 | 31.88 | 32.26 | 478,791 | -0.30(-0.92%) |
Apr 12, 2018 | 32.05 | 32.80 | 32.05 | 32.56 | 296,933 | +0.29(+0.90%) |
Apr 11, 2018 | 32.30 | 32.90 | 31.64 | 32.27 | 530,580 | -0.78(-2.36%) |
Apr 10, 2018 | 33.79 | 33.79 | 32.50 | 33.05 | 334,361 | -0.80(-2.36%) |
Apr 09, 2018 | 34.69 | 34.76 | 33.73 | 33.85 | 734,649 | -0.19(-0.56%) |
Apr 06, 2018 | 34.06 | 34.50 | 33.57 | 34.04 | 655,675 | +0.76(+2.28%) |
Apr 05, 2018 | 34.11 | 34.31 | 33.22 | 33.28 | 474,195 | +0.19(+0.57%) |
Apr 04, 2018 | 33.20 | 33.20 | 32.46 | 33.09 | 525,457 | -0.68(-2.01%) |
Apr 03, 2018 | 34.35 | 34.56 | 33.64 | 33.77 | 263,236 | -0.04(-0.12%) |
Apr 02, 2018 | 34.79 | 34.90 | 33.41 | 33.81 | 361,645 | -0.94(-2.71%) |
Mar 29, 2018 | 34.75 | 34.75 | 34.75 | 0 | +0.97(+2.87%) | |
Mar 28, 2018 | 34.21 | 34.33 | 33.35 | 33.78 | 128,513 | -0.32(-0.94%) |
Mar 27, 2018 | 34.40 | 34.84 | 33.90 | 34.10 | 367,787 | -0.21(-0.61%) |
Mar 26, 2018 | 34.19 | 34.33 | 33.86 | 34.31 | 302,869 | +0.67(+1.99%) |
Mar 23, 2018 | 33.53 | 33.85 | 33.41 | 33.64 | 119,619 | -0.09(-0.27%) |
Mar 22, 2018 | 34.20 | 34.45 | 33.60 | 33.73 | 270,784 | -0.42(-1.23%) |
Mar 21, 2018 | 33.70 | 34.31 | 33.35 | 34.15 | 375,877 | +0.83(+2.49%) |
Mar 20, 2018 | 33.46 | 33.60 | 33.22 | 33.32 | 173,889 | +0.42(+1.28%) |
Mar 19, 2018 | 32.91 | 33.68 | 32.44 | 32.90 | 226,400 | -0.57(-1.70%) |
Mar 16, 2018 | 33.46 | 33.75 | 32.95 | 33.47 | 468,915 | +0.12(+0.36%) |
Mar 15, 2018 | 33.60 | 33.74 | 33.25 | 33.35 | 612,442 | -0.71(-2.08%) |
Mar 14, 2018 | 34.16 | 34.33 | 33.49 | 34.06 | 202,018 | -0.08(-0.23%) |
Mar 13, 2018 | 34.49 | 34.52 | 33.88 | 34.14 | 531,199 | +0.14(+0.41%) |
Mar 12, 2018 | 33.85 | 34.63 | 33.70 | 34.00 | 479,647 | +0.49(+1.46%) |
Mar 09, 2018 | 32.32 | 33.80 | 32.25 | 33.51 | 1,501,682 | +1.43(+4.46%) |
Mar 08, 2018 | 31.35 | 32.15 | 31.08 | 32.08 | 524,106 | +1.42(+4.63%) |
Mar 07, 2018 | 30.51 | 30.66 | 214,090 | -0.64(-2.04%) | ||
Mar 06, 2018 | 31.64 | 31.84 | 30.84 | 31.30 | 822,516 | +0.67(+2.19%) |
Mar 05, 2018 | 30.13 | 30.98 | 30.09 | 30.63 | 273,003 | +0.48(+1.59%) |
Mar 02, 2018 | 29.96 | 30.28 | 29.50 | 30.15 | 215,798 | -0.26(-0.85%) |
Mar 01, 2018 | 30.67 | 31.02 | 29.92 | 30.41 | 224,754 | -0.37(-1.20%) |
Feb 28, 2018 | 30.85 | 31.10 | 30.61 | 30.78 | 219,790 | +0.01(+0.03%) |
Feb 27, 2018 | 30.98 | 31.08 | 30.77 | 30.77 | 308,790 | -0.54(-1.72%) |
Feb 26, 2018 | 31.10 | 31.38 | 30.76 | 31.31 | 687,617 | +1.01(+3.33%) |
Feb 23, 2018 | 30.00 | 30.61 | 29.63 | 30.30 | 444,531 | +0.65(+2.19%) |
Feb 22, 2018 | 29.13 | 29.65 | 404,125 | +1.25(+4.40%) | ||
Feb 21, 2018 | 28.04 | 28.98 | 28.04 | 28.40 | 509,498 | +0.41(+1.46%) |
Feb 20, 2018 | 27.66 | 28.20 | 27.63 | 27.99 | 220,440 | +0.62(+2.27%) |
Feb 16, 2018 | 27.37 | 27.37 | 27.37 | 0 | -0.53(-1.90%) | |
Feb 15, 2018 | 27.72 | 27.95 | 27.54 | 27.90 | 107,723 | +0.30(+1.09%) |
Feb 14, 2018 | 27.27 | 27.71 | 27.07 | 27.60 | 120,885 | +0.21(+0.77%) |
Feb 13, 2018 | 27.23 | 27.59 | 27.10 | 27.39 | 68,239 | -0.03(-0.11%) |
Feb 12, 2018 | 27.00 | 27.52 | 26.86 | 27.42 | 188,616 | +0.47(+1.74%) |
Feb 09, 2018 | 27.40 | 27.46 | 26.23 | 26.95 | 289,438 | -0.30(-1.10%) |
Feb 08, 2018 | 28.37 | 28.37 | 27.21 | 27.25 | 150,965 | -1.04(-3.68%) |
Feb 07, 2018 | 29.08 | 29.21 | 28.28 | 28.29 | 258,239 | -0.37(-1.29%) |
Feb 06, 2018 | 27.88 | 29.00 | 27.82 | 28.66 | 333,907 | +0.37(+1.31%) |
Feb 05, 2018 | 28.64 | 28.98 | 27.87 | 28.29 | 144,580 | -0.63(-2.18%) |
Feb 02, 2018 | 29.03 | 29.25 | 28.43 | 28.92 | 245,351 | -0.58(-1.97%) |