Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.60 | 26.63 | 26.23 | 26.33 | 199,999 | -0.13(-0.49%) |
Apr 27, 2018 | 26.84 | 26.95 | 26.11 | 26.46 | 252,621 | -0.37(-1.38%) |
Apr 26, 2018 | 27.25 | 27.26 | 26.75 | 26.83 | 323,249 | -0.33(-1.22%) |
Apr 25, 2018 | 27.19 | 27.58 | 26.96 | 27.16 | 133,238 | -0.18(-0.66%) |
Apr 24, 2018 | 28.42 | 28.71 | 26.96 | 27.34 | 336,125 | -0.93(-3.29%) |
Apr 23, 2018 | 28.42 | 28.96 | 27.86 | 28.27 | 420,900 | +0.02(+0.07%) |
Apr 20, 2018 | 28.48 | 28.66 | 28.06 | 28.25 | 227,889 | -0.37(-1.29%) |
Apr 19, 2018 | 29.16 | 29.23 | 28.36 | 28.62 | 199,772 | -0.67(-2.29%) |
Apr 18, 2018 | 29.23 | 29.39 | 29.01 | 29.29 | 188,961 | +0.07(+0.24%) |
Apr 17, 2018 | 29.33 | 29.48 | 29.00 | 29.22 | 219,044 | +0.10(+0.34%) |
Apr 16, 2018 | 28.85 | 29.39 | 28.55 | 29.12 | 281,000 | +0.66(+2.32%) |
Apr 13, 2018 | 29.10 | 29.10 | 28.36 | 28.46 | 189,143 | -0.39(-1.35%) |
Apr 12, 2018 | 28.72 | 29.15 | 28.65 | 28.85 | 207,012 | +0.26(+0.91%) |
Apr 11, 2018 | 28.72 | 29.02 | 28.51 | 28.59 | 277,044 | -0.22(-0.76%) |
Apr 10, 2018 | 28.74 | 29.32 | 28.65 | 28.81 | 253,161 | +0.49(+1.73%) |
Apr 09, 2018 | 28.91 | 29.41 | 28.30 | 28.32 | 401,648 | -0.49(-1.70%) |
Apr 06, 2018 | 28.66 | 29.28 | 28.46 | 28.81 | 364,810 | -0.02(-0.07%) |
Apr 05, 2018 | 29.18 | 29.24 | 28.48 | 28.83 | 400,583 | -0.09(-0.31%) |
Apr 04, 2018 | 27.62 | 29.06 | 27.30 | 28.92 | 354,266 | +0.88(+3.14%) |
Apr 03, 2018 | 28.62 | 28.77 | 27.69 | 28.04 | 734,879 | +0.20(+0.72%) |
Apr 02, 2018 | 29.82 | 30.14 | 27.46 | 27.84 | 578,931 | +0.24(+0.87%) |
Mar 29, 2018 | 27.60 | 27.60 | 27.60 | 0 | +0.56(+2.07%) | |
Mar 28, 2018 | 27.26 | 27.58 | 26.82 | 27.04 | 278,070 | -0.25(-0.92%) |
Mar 27, 2018 | 28.60 | 28.85 | 27.06 | 27.29 | 323,914 | -1.12(-3.94%) |
Mar 26, 2018 | 27.68 | 28.64 | 27.56 | 28.41 | 365,856 | +1.52(+5.65%) |
Mar 23, 2018 | 28.22 | 28.24 | 26.87 | 26.89 | 315,023 | -1.35(-4.78%) |
Mar 22, 2018 | 28.54 | 29.44 | 28.21 | 28.24 | 333,554 | -0.54(-1.88%) |
Mar 21, 2018 | 28.88 | 29.19 | 28.50 | 28.78 | 416,477 | -0.01(-0.03%) |
Mar 20, 2018 | 26.06 | 30.34 | 26.06 | 28.79 | 1,485,984 | +4.02(+16.23%) |
Mar 19, 2018 | 24.95 | 25.00 | 24.33 | 24.77 | 319,272 | -0.16(-0.64%) |
Mar 16, 2018 | 25.12 | 25.17 | 24.63 | 24.93 | 314,288 | -0.22(-0.87%) |
Mar 15, 2018 | 25.09 | 25.44 | 25.04 | 25.15 | 175,953 | +0.12(+0.48%) |
Mar 14, 2018 | 25.26 | 25.51 | 25.02 | 25.03 | 183,730 | -0.08(-0.32%) |
Mar 13, 2018 | 25.31 | 25.50 | 25.00 | 25.11 | 189,172 | +0.15(+0.60%) |
Mar 12, 2018 | 25.41 | 25.50 | 24.52 | 24.96 | 201,998 | -0.34(-1.34%) |
Mar 09, 2018 | 24.84 | 25.45 | 24.58 | 25.30 | 194,449 | +0.71(+2.89%) |
Mar 08, 2018 | 24.63 | 24.74 | 24.17 | 24.59 | 153,647 | +0.04(+0.16%) |
Mar 07, 2018 | 24.62 | 24.55 | 197,355 | +0.08(+0.33%) | ||
Mar 06, 2018 | 23.93 | 24.50 | 23.71 | 24.47 | 194,961 | +0.86(+3.64%) |
Mar 05, 2018 | 23.16 | 23.94 | 23.16 | 23.61 | 211,781 | +0.41(+1.77%) |
Mar 02, 2018 | 22.60 | 23.32 | 22.11 | 23.20 | 307,924 | +0.37(+1.62%) |
Mar 01, 2018 | 22.93 | 23.89 | 22.32 | 22.83 | 421,155 | +1.07(+4.92%) |
Feb 28, 2018 | 22.37 | 22.37 | 21.68 | 21.76 | 134,182 | -0.61(-2.73%) |
Feb 27, 2018 | 22.94 | 23.16 | 22.37 | 22.37 | 86,524 | -0.51(-2.23%) |
Feb 26, 2018 | 23.01 | 23.19 | 22.61 | 22.88 | 137,126 | -0.10(-0.44%) |
Feb 23, 2018 | 22.97 | 23.43 | 22.86 | 22.98 | 76,758 | +0.20(+0.88%) |
Feb 22, 2018 | 22.74 | 22.78 | 98,573 | -0.34(-1.47%) | ||
Feb 21, 2018 | 22.65 | 23.48 | 22.65 | 23.12 | 148,829 | +0.58(+2.57%) |
Feb 20, 2018 | 22.53 | 22.87 | 22.29 | 22.54 | 102,211 | -0.21(-0.92%) |
Feb 16, 2018 | 22.75 | 22.75 | 22.75 | 0 | +0.14(+0.62%) | |
Feb 15, 2018 | 22.87 | 23.14 | 22.38 | 22.61 | 98,891 | -0.03(-0.13%) |
Feb 14, 2018 | 22.00 | 22.78 | 22.00 | 22.64 | 124,111 | +0.47(+2.12%) |
Feb 13, 2018 | 22.31 | 22.71 | 22.09 | 22.17 | 141,954 | -0.38(-1.69%) |
Feb 12, 2018 | 22.80 | 22.83 | 22.20 | 22.55 | 90,430 | -0.08(-0.35%) |
Feb 09, 2018 | 22.65 | 22.81 | 21.93 | 22.63 | 143,773 | +0.28(+1.25%) |
Feb 08, 2018 | 23.49 | 23.49 | 22.36 | 22.35 | 177,075 | -1.04(-4.45%) |
Feb 07, 2018 | 23.14 | 23.63 | 23.05 | 23.39 | 103,812 | +0.12(+0.52%) |
Feb 06, 2018 | 22.10 | 23.43 | 21.90 | 23.27 | 195,867 | +0.30(+1.31%) |
Feb 05, 2018 | 23.63 | 23.67 | 22.65 | 22.97 | 134,664 | -0.83(-3.49%) |
Feb 02, 2018 | 24.24 | 24.41 | 23.75 | 23.80 | 195,416 | -0.69(-2.82%) |