Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.00 | 29.30 | 28.15 | 28.98 | 270,490 | +0.02(+0.07%) |
Apr 27, 2018 | 28.20 | 29.19 | 27.88 | 28.96 | 135,886 | +0.97(+3.47%) |
Apr 26, 2018 | 29.02 | 29.40 | 27.75 | 27.99 | 227,508 | -0.97(-3.35%) |
Apr 25, 2018 | 28.85 | 29.04 | 28.22 | 28.96 | 139,481 | -0.01(-0.03%) |
Apr 24, 2018 | 29.78 | 30.04 | 28.56 | 28.97 | 244,621 | -0.55(-1.86%) |
Apr 23, 2018 | 29.99 | 30.26 | 29.21 | 29.52 | 317,743 | -0.30(-1.01%) |
Apr 20, 2018 | 29.85 | 29.85 | 29.34 | 29.82 | 200,340 | -0.03(-0.10%) |
Apr 19, 2018 | 29.40 | 29.94 | 29.40 | 29.85 | 125,560 | +0.02(+0.07%) |
Apr 18, 2018 | 30.01 | 30.11 | 29.34 | 29.83 | 190,234 | -0.26(-0.86%) |
Apr 17, 2018 | 29.40 | 30.54 | 29.39 | 30.09 | 147,937 | +0.70(+2.38%) |
Apr 16, 2018 | 29.71 | 29.92 | 29.11 | 29.39 | 145,817 | -0.21(-0.71%) |
Apr 13, 2018 | 30.42 | 30.47 | 29.49 | 29.60 | 107,486 | -0.74(-2.44%) |
Apr 12, 2018 | 29.97 | 30.64 | 29.57 | 30.34 | 369,896 | +0.47(+1.57%) |
Apr 11, 2018 | 30.68 | 30.96 | 29.58 | 29.87 | 197,553 | -0.92(-2.99%) |
Apr 10, 2018 | 30.72 | 30.98 | 29.90 | 30.79 | 126,997 | +0.52(+1.72%) |
Apr 09, 2018 | 30.45 | 30.69 | 29.94 | 30.27 | 74,118 | +0.14(+0.46%) |
Apr 06, 2018 | 30.64 | 30.70 | 29.89 | 30.13 | 259,484 | -0.70(-2.27%) |
Apr 05, 2018 | 30.73 | 31.80 | 30.40 | 30.83 | 170,098 | +0.39(+1.28%) |
Apr 04, 2018 | 29.70 | 30.63 | 29.20 | 30.44 | 243,284 | +0.16(+0.53%) |
Apr 03, 2018 | 30.31 | 30.38 | 29.35 | 30.28 | 225,776 | +0.13(+0.43%) |
Apr 02, 2018 | 31.17 | 31.20 | 29.99 | 30.15 | 232,834 | -1.21(-3.86%) |
Mar 29, 2018 | 31.36 | 31.36 | 31.36 | 0 | +0.61(+1.98%) | |
Mar 28, 2018 | 30.85 | 31.04 | 29.76 | 30.75 | 239,578 | -0.23(-0.74%) |
Mar 27, 2018 | 32.50 | 32.70 | 30.60 | 30.98 | 304,180 | -1.14(-3.55%) |
Mar 26, 2018 | 30.79 | 32.55 | 29.72 | 32.12 | 331,997 | +1.81(+5.97%) |
Mar 23, 2018 | 30.54 | 30.77 | 29.80 | 30.31 | 396,881 | -0.28(-0.92%) |
Mar 22, 2018 | 31.98 | 31.98 | 29.18 | 30.59 | 538,753 | -0.87(-2.77%) |
Mar 21, 2018 | 31.85 | 33.38 | 31.46 | 31.46 | 571,141 | -0.39(-1.22%) |
Mar 20, 2018 | 29.59 | 32.24 | 29.46 | 31.85 | 412,974 | +2.27(+7.67%) |
Mar 19, 2018 | 29.30 | 30.00 | 28.48 | 29.58 | 494,512 | +0.00(+0.00%) |
Mar 16, 2018 | 29.39 | 29.73 | 28.00 | 29.58 | 647,420 | +0.08(+0.27%) |
Mar 15, 2018 | 29.22 | 29.84 | 28.76 | 29.50 | 177,736 | +0.29(+0.99%) |
Mar 14, 2018 | 29.62 | 30.37 | 29.11 | 29.21 | 199,875 | -0.39(-1.32%) |
Mar 13, 2018 | 30.19 | 30.76 | 28.65 | 29.60 | 219,495 | -0.51(-1.69%) |
Mar 12, 2018 | 29.40 | 30.36 | 28.60 | 30.11 | 183,846 | +0.71(+2.41%) |
Mar 09, 2018 | 29.50 | 30.00 | 28.06 | 29.40 | 164,387 | +0.16(+0.55%) |
Mar 08, 2018 | 29.84 | 30.65 | 28.57 | 29.24 | 419,970 | -0.74(-2.47%) |
Mar 07, 2018 | 27.19 | 30.33 | 26.99 | 29.98 | 769,326 | +2.69(+9.86%) |
Mar 06, 2018 | 26.57 | 27.89 | 26.57 | 27.29 | 194,183 | +0.80(+3.02%) |
Mar 05, 2018 | 26.44 | 26.70 | 25.63 | 26.49 | 64,085 | +0.01(+0.04%) |
Mar 02, 2018 | 26.21 | 26.64 | 25.82 | 26.48 | 123,116 | +0.23(+0.88%) |
Mar 01, 2018 | 26.35 | 26.72 | 26.20 | 26.25 | 107,429 | -0.07(-0.27%) |
Feb 28, 2018 | 26.75 | 26.75 | 26.18 | 26.32 | 201,750 | -0.32(-1.20%) |
Feb 27, 2018 | 26.42 | 26.85 | 26.03 | 26.64 | 324,504 | +0.23(+0.87%) |
Feb 26, 2018 | 26.34 | 26.69 | 26.14 | 26.41 | 260,851 | +0.25(+0.96%) |
Feb 23, 2018 | 26.11 | 26.50 | 25.92 | 26.16 | 290,505 | +0.26(+1.00%) |
Feb 22, 2018 | 25.86 | 26.23 | 25.45 | 25.90 | 75,039 | +0.00(+0.00%) |
Feb 21, 2018 | 26.23 | 26.50 | 25.55 | 25.90 | 84,653 | -0.25(-0.96%) |
Feb 20, 2018 | 26.69 | 26.94 | 25.31 | 26.15 | 350,387 | -0.69(-2.57%) |
Feb 16, 2018 | 26.84 | 26.84 | 26.84 | 0 | +0.30(+1.13%) | |
Feb 15, 2018 | 25.95 | 26.75 | 25.58 | 26.54 | 234,523 | +0.73(+2.83%) |
Feb 14, 2018 | 25.50 | 26.09 | 25.50 | 25.81 | 188,103 | +0.09(+0.35%) |
Feb 13, 2018 | 25.58 | 26.42 | 25.58 | 25.72 | 209,156 | -0.02(-0.08%) |
Feb 12, 2018 | 25.30 | 25.88 | 24.97 | 25.74 | 104,615 | +0.50(+1.98%) |
Feb 09, 2018 | 25.35 | 25.87 | 24.21 | 25.24 | 284,979 | -0.05(-0.20%) |
Feb 08, 2018 | 26.47 | 27.47 | 25.06 | 25.29 | 276,360 | -1.23(-4.64%) |
Feb 07, 2018 | 26.50 | 26.76 | 26.32 | 26.52 | 169,649 | +0.10(+0.38%) |
Feb 06, 2018 | 26.42 | 28.00 | 26.20 | 26.42 | 450,330 | -0.39(-1.45%) |
Feb 05, 2018 | 26.95 | 27.62 | 26.26 | 26.81 | 178,238 | -0.14(-0.52%) |
Feb 02, 2018 | 27.29 | 28.25 | 26.75 | 26.95 | 286,222 | -0.54(-1.96%) |