Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.72 | 32.93 | 31.54 | 31.77 | 237,586 | -1.16(-3.53%) |
Apr 27, 2018 | 33.35 | 33.46 | 32.34 | 32.93 | 178,672 | -0.21(-0.62%) |
Apr 26, 2018 | 32.01 | 33.23 | 31.76 | 33.13 | 210,733 | +1.14(+3.58%) |
Apr 25, 2018 | 31.57 | 32.46 | 31.07 | 31.99 | 211,949 | +0.34(+1.08%) |
Apr 24, 2018 | 32.51 | 32.72 | 31.32 | 31.65 | 169,481 | -0.61(-1.88%) |
Apr 23, 2018 | 31.78 | 33.18 | 31.30 | 32.25 | 311,906 | +0.78(+2.49%) |
Apr 20, 2018 | 30.41 | 32.50 | 30.31 | 31.47 | 491,990 | +0.83(+2.71%) |
Apr 19, 2018 | 32.66 | 32.76 | 28.35 | 30.64 | 1,387,979 | -3.35(-9.87%) |
Apr 18, 2018 | 32.27 | 34.20 | 32.27 | 33.99 | 376,998 | +1.75(+5.43%) |
Apr 17, 2018 | 32.46 | 32.85 | 32.23 | 32.24 | 213,720 | -0.39(-1.20%) |
Apr 16, 2018 | 32.71 | 32.84 | 32.19 | 32.64 | 181,732 | -0.35(-1.07%) |
Apr 13, 2018 | 32.78 | 33.44 | 32.13 | 32.99 | 177,297 | +0.34(+1.05%) |
Apr 12, 2018 | 33.02 | 33.28 | 31.82 | 32.65 | 530,207 | -0.47(-1.42%) |
Apr 11, 2018 | 32.30 | 33.68 | 30.88 | 33.11 | 396,693 | -0.08(-0.24%) |
Apr 10, 2018 | 33.25 | 33.78 | 32.67 | 33.19 | 318,464 | +0.52(+1.59%) |
Apr 09, 2018 | 33.36 | 34.01 | 32.62 | 32.67 | 312,412 | -0.12(-0.36%) |
Apr 06, 2018 | 32.67 | 33.60 | 32.23 | 32.79 | 382,827 | +0.18(+0.54%) |
Apr 05, 2018 | 34.27 | 34.67 | 32.10 | 32.62 | 443,729 | -1.15(-3.42%) |
Apr 04, 2018 | 30.51 | 33.98 | 30.51 | 33.77 | 526,642 | +2.70(+8.69%) |
Apr 03, 2018 | 30.54 | 31.28 | 30.19 | 31.07 | 432,350 | +0.92(+3.05%) |
Apr 02, 2018 | 30.65 | 31.15 | 29.04 | 30.15 | 486,183 | -1.20(-3.84%) |
Mar 29, 2018 | 31.35 | 31.35 | 31.35 | 0 | +2.24(+7.69%) | |
Mar 28, 2018 | 28.03 | 29.42 | 27.81 | 29.11 | 244,425 | +1.06(+3.76%) |
Mar 27, 2018 | 29.63 | 29.73 | 27.78 | 28.06 | 180,369 | -1.48(-5.00%) |
Mar 26, 2018 | 30.25 | 30.88 | 29.14 | 29.54 | 347,505 | -0.21(-0.69%) |
Mar 23, 2018 | 29.72 | 30.50 | 29.30 | 29.74 | 322,061 | +0.22(+0.73%) |
Mar 22, 2018 | 30.26 | 30.62 | 29.41 | 29.53 | 181,762 | -1.27(-4.13%) |
Mar 21, 2018 | 28.86 | 31.20 | 28.84 | 30.80 | 340,894 | +2.04(+7.11%) |
Mar 20, 2018 | 28.23 | 28.95 | 28.08 | 28.75 | 227,804 | +0.65(+2.30%) |
Mar 19, 2018 | 28.72 | 29.25 | 27.61 | 28.11 | 250,677 | -0.27(-0.97%) |
Mar 16, 2018 | 28.21 | 29.26 | 28.09 | 28.38 | 288,272 | +0.32(+1.15%) |
Mar 15, 2018 | 28.29 | 28.47 | 26.74 | 28.06 | 371,152 | -0.23(-0.80%) |
Mar 14, 2018 | 29.72 | 29.86 | 27.74 | 28.28 | 471,920 | -0.67(-2.33%) |
Mar 13, 2018 | 32.22 | 32.49 | 28.75 | 28.96 | 458,801 | -3.23(-10.03%) |
Mar 12, 2018 | 31.77 | 32.93 | 31.74 | 32.19 | 387,600 | +0.60(+1.89%) |
Mar 09, 2018 | 30.32 | 31.78 | 30.25 | 31.59 | 194,685 | +1.60(+5.35%) |
Mar 08, 2018 | 30.18 | 30.44 | 29.05 | 29.99 | 160,015 | -0.20(-0.65%) |
Mar 07, 2018 | 30.10 | 30.83 | 29.46 | 30.18 | 239,496 | -0.38(-1.25%) |
Mar 06, 2018 | 29.14 | 30.81 | 28.54 | 30.56 | 384,793 | +1.81(+6.29%) |
Mar 05, 2018 | 27.92 | 29.16 | 27.92 | 28.75 | 350,897 | +0.96(+3.45%) |
Mar 02, 2018 | 25.63 | 27.87 | 24.55 | 27.79 | 339,168 | +1.93(+7.45%) |
Mar 01, 2018 | 25.97 | 27.48 | 24.32 | 25.87 | 383,077 | +0.26(+1.03%) |
Feb 28, 2018 | 27.52 | 28.21 | 25.42 | 25.60 | 569,042 | +0.55(+2.19%) |
Feb 27, 2018 | 24.95 | 26.43 | 24.71 | 25.06 | 559,973 | +0.74(+3.06%) |
Feb 26, 2018 | 24.37 | 24.87 | 23.52 | 24.31 | 356,443 | +0.45(+1.89%) |
Feb 23, 2018 | 20.73 | 24.12 | 20.73 | 23.86 | 393,965 | +3.18(+15.37%) |
Feb 22, 2018 | 20.46 | 20.68 | 591,025 | +1.09(+5.54%) | ||
Feb 21, 2018 | 19.69 | 20.37 | 19.47 | 19.60 | 84,870 | -0.11(-0.55%) |
Feb 20, 2018 | 20.21 | 20.27 | 19.62 | 19.71 | 93,951 | -0.50(-2.47%) |
Feb 16, 2018 | 20.21 | 20.21 | 20.21 | 0 | +0.15(+0.73%) | |
Feb 15, 2018 | 20.74 | 20.74 | 19.69 | 20.06 | 77,300 | -0.35(-1.73%) |
Feb 14, 2018 | 19.33 | 20.66 | 19.27 | 20.41 | 81,072 | +0.90(+4.61%) |
Feb 13, 2018 | 19.51 | 19.65 | 19.14 | 19.51 | 58,807 | -0.20(-0.99%) |
Feb 12, 2018 | 19.64 | 19.94 | 19.13 | 19.71 | 128,907 | +0.32(+1.66%) |
Feb 09, 2018 | 19.78 | 20.45 | 18.25 | 19.38 | 232,713 | -0.33(-1.69%) |
Feb 08, 2018 | 21.23 | 19.91 | 19.72 | 127,823 | -1.34(-6.36%) | |
Feb 07, 2018 | 22.24 | 22.28 | 20.80 | 21.06 | 148,598 | -1.16(-5.24%) |
Feb 06, 2018 | 20.65 | 22.44 | 20.10 | 22.22 | 141,007 | +0.92(+4.32%) |
Feb 05, 2018 | 21.11 | 22.42 | 20.93 | 21.30 | 224,578 | -0.04(-0.18%) |
Feb 02, 2018 | 23.07 | 23.07 | 21.29 | 21.34 | 197,725 | -1.90(-8.16%) |