Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.65 | 29.87 | 28.28 | 29.56 | 420,969 | -0.04(-0.13%) |
Apr 27, 2018 | 30.57 | 30.57 | 29.22 | 29.60 | 441,801 | -0.81(-2.67%) |
Apr 26, 2018 | 33.72 | 33.73 | 27.49 | 30.41 | 1,521,811 | -6.25(-17.06%) |
Apr 25, 2018 | 36.31 | 36.71 | 35.79 | 36.66 | 162,482 | +0.20(+0.54%) |
Apr 24, 2018 | 37.74 | 37.74 | 36.20 | 36.47 | 142,645 | -1.18(-3.15%) |
Apr 23, 2018 | 38.24 | 38.80 | 37.56 | 37.65 | 167,147 | -0.39(-1.04%) |
Apr 20, 2018 | 38.35 | 38.74 | 37.94 | 38.05 | 87,301 | -0.51(-1.32%) |
Apr 19, 2018 | 38.27 | 38.74 | 38.07 | 38.55 | 196,214 | +0.28(+0.74%) |
Apr 18, 2018 | 38.29 | 38.77 | 38.20 | 38.27 | 97,230 | -0.03(-0.07%) |
Apr 17, 2018 | 38.69 | 38.72 | 37.90 | 38.30 | 104,538 | -0.14(-0.37%) |
Apr 16, 2018 | 38.15 | 38.62 | 37.96 | 38.44 | 91,612 | +0.61(+1.61%) |
Apr 13, 2018 | 38.28 | 38.34 | 37.56 | 37.83 | 116,505 | -0.40(-1.06%) |
Apr 12, 2018 | 38.01 | 38.43 | 37.30 | 38.23 | 125,189 | +0.41(+1.09%) |
Apr 11, 2018 | 35.83 | 38.30 | 35.83 | 37.82 | 279,910 | +1.91(+5.31%) |
Apr 10, 2018 | 36.23 | 36.23 | 35.56 | 35.91 | 123,218 | +0.01(+0.03%) |
Apr 09, 2018 | 35.53 | 36.19 | 35.39 | 35.90 | 200,210 | +0.44(+1.25%) |
Apr 06, 2018 | 35.48 | 35.78 | 34.93 | 35.46 | 176,487 | -0.15(-0.42%) |
Apr 05, 2018 | 35.72 | 36.08 | 35.26 | 35.61 | 103,791 | -0.03(-0.08%) |
Apr 04, 2018 | 34.02 | 35.76 | 33.72 | 35.64 | 218,576 | +1.39(+4.06%) |
Apr 03, 2018 | 33.57 | 34.40 | 33.52 | 34.25 | 142,256 | +0.78(+2.33%) |
Apr 02, 2018 | 34.01 | 34.01 | 32.68 | 33.47 | 144,931 | -0.58(-1.71%) |
Mar 29, 2018 | 34.05 | 34.05 | 34.05 | 0 | +0.11(+0.33%) | |
Mar 28, 2018 | 33.45 | 34.13 | 32.90 | 33.94 | 115,705 | +0.52(+1.55%) |
Mar 27, 2018 | 33.67 | 33.73 | 33.15 | 33.42 | 157,073 | -0.13(-0.39%) |
Mar 26, 2018 | 34.06 | 34.40 | 33.21 | 33.55 | 134,806 | -0.13(-0.39%) |
Mar 23, 2018 | 34.00 | 34.72 | 33.62 | 33.69 | 144,540 | -0.30(-0.88%) |
Mar 22, 2018 | 34.15 | 34.91 | 33.98 | 33.99 | 144,822 | -0.34(-0.99%) |
Mar 21, 2018 | 34.48 | 34.85 | 34.26 | 34.32 | 104,062 | -0.29(-0.84%) |
Mar 20, 2018 | 34.32 | 34.90 | 34.19 | 34.62 | 210,683 | +0.31(+0.90%) |
Mar 19, 2018 | 34.41 | 34.84 | 34.09 | 34.31 | 176,829 | -0.14(-0.41%) |
Mar 16, 2018 | 34.42 | 34.54 | 34.09 | 34.45 | 334,906 | +0.03(+0.08%) |
Mar 15, 2018 | 34.82 | 35.28 | 34.24 | 34.42 | 119,906 | -0.27(-0.78%) |
Mar 14, 2018 | 34.81 | 35.07 | 34.55 | 34.69 | 113,207 | +0.02(+0.05%) |
Mar 13, 2018 | 34.88 | 35.14 | 34.51 | 34.67 | 129,176 | -0.12(-0.35%) |
Mar 12, 2018 | 34.70 | 35.35 | 34.61 | 34.79 | 121,911 | +0.10(+0.30%) |
Mar 09, 2018 | 34.93 | 35.07 | 34.49 | 34.69 | 106,660 | -0.14(-0.40%) |
Mar 08, 2018 | 34.55 | 35.06 | 34.12 | 34.83 | 75,262 | +0.36(+1.03%) |
Mar 07, 2018 | 33.79 | 34.55 | 33.74 | 34.47 | 162,199 | +0.41(+1.21%) |
Mar 06, 2018 | 33.32 | 34.16 | 33.24 | 34.06 | 146,321 | +0.87(+2.63%) |
Mar 05, 2018 | 32.82 | 33.52 | 32.73 | 33.19 | 94,250 | +0.22(+0.65%) |
Mar 02, 2018 | 31.83 | 33.02 | 31.45 | 32.97 | 114,172 | +0.94(+2.93%) |
Mar 01, 2018 | 32.57 | 32.88 | 31.90 | 32.04 | 175,108 | -0.57(-1.75%) |
Feb 28, 2018 | 33.23 | 33.72 | 32.56 | 32.61 | 161,006 | -0.46(-1.39%) |
Feb 27, 2018 | 33.43 | 33.89 | 32.98 | 33.07 | 183,796 | -0.38(-1.15%) |
Feb 26, 2018 | 33.58 | 33.70 | 33.13 | 33.45 | 203,215 | -0.12(-0.36%) |
Feb 23, 2018 | 34.11 | 34.22 | 33.32 | 33.57 | 206,198 | -0.27(-0.80%) |
Feb 22, 2018 | 35.65 | 35.65 | 33.62 | 33.85 | 241,184 | -0.23(-0.69%) |
Feb 21, 2018 | 33.41 | 34.77 | 33.41 | 34.08 | 149,740 | +0.77(+2.31%) |
Feb 20, 2018 | 32.79 | 33.40 | 32.79 | 33.31 | 126,045 | +0.23(+0.68%) |
Feb 16, 2018 | 33.09 | 33.09 | 33.09 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 32.61 | 33.30 | 32.61 | 33.09 | 99,486 | +0.75(+2.32%) |
Feb 14, 2018 | 31.78 | 32.43 | 31.78 | 32.34 | 79,770 | +0.35(+1.09%) |
Feb 13, 2018 | 31.75 | 32.21 | 31.43 | 31.99 | 61,213 | +0.07(+0.24%) |
Feb 12, 2018 | 32.20 | 32.46 | 31.84 | 31.91 | 123,883 | -0.10(-0.32%) |
Feb 09, 2018 | 31.66 | 32.32 | 31.44 | 32.02 | 171,088 | +0.58(+1.85%) |
Feb 08, 2018 | 32.18 | 32.56 | 31.24 | 31.44 | 268,570 | -0.73(-2.27%) |
Feb 07, 2018 | 32.14 | 32.14 | 31.79 | 32.17 | 113,225 | -0.08(-0.26%) |
Feb 06, 2018 | 31.23 | 32.41 | 31.05 | 32.25 | 171,914 | +0.17(+0.53%) |
Feb 05, 2018 | 32.83 | 32.85 | 31.65 | 32.08 | 87,911 | -0.91(-2.76%) |
Feb 02, 2018 | 32.96 | 33.06 | 32.44 | 32.99 | 134,136 | -0.15(-0.45%) |