Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.99 | 26.22 | 25.49 | 25.77 | 845,317 | +0.00(+0.00%) |
Apr 27, 2018 | 25.62 | 26.31 | 24.91 | 25.77 | 914,888 | +0.03(+0.12%) |
Apr 26, 2018 | 26.85 | 26.85 | 24.75 | 25.74 | 3,579,842 | -2.11(-7.58%) |
Apr 25, 2018 | 28.00 | 28.36 | 27.74 | 27.85 | 699,411 | -0.14(-0.50%) |
Apr 24, 2018 | 28.12 | 29.18 | 26.70 | 27.99 | 406,698 | -0.12(-0.43%) |
Apr 23, 2018 | 27.91 | 28.49 | 27.55 | 28.11 | 341,284 | +0.56(+2.03%) |
Apr 20, 2018 | 27.87 | 28.43 | 27.50 | 27.55 | 678,159 | -0.33(-1.18%) |
Apr 19, 2018 | 28.08 | 28.28 | 27.69 | 27.88 | 470,518 | -0.05(-0.18%) |
Apr 18, 2018 | 28.06 | 28.71 | 27.45 | 27.93 | 599,791 | -0.01(-0.04%) |
Apr 17, 2018 | 27.94 | 28.26 | 27.73 | 27.94 | 366,332 | +0.12(+0.43%) |
Apr 16, 2018 | 27.57 | 28.11 | 27.24 | 27.82 | 436,795 | +0.30(+1.09%) |
Apr 13, 2018 | 27.83 | 27.99 | 27.21 | 27.52 | 276,048 | -0.18(-0.65%) |
Apr 12, 2018 | 27.85 | 28.02 | 27.49 | 27.70 | 393,474 | +0.01(+0.04%) |
Apr 11, 2018 | 27.30 | 27.99 | 27.00 | 27.69 | 413,591 | +0.09(+0.33%) |
Apr 10, 2018 | 27.19 | 27.76 | 27.00 | 27.60 | 335,533 | +0.65(+2.41%) |
Apr 09, 2018 | 26.94 | 27.99 | 26.80 | 26.95 | 736,569 | +0.25(+0.94%) |
Apr 06, 2018 | 26.38 | 27.44 | 26.11 | 26.70 | 473,972 | +0.06(+0.23%) |
Apr 05, 2018 | 27.00 | 27.21 | 26.12 | 26.64 | 1,384,740 | -0.06(-0.22%) |
Apr 04, 2018 | 25.21 | 26.82 | 25.20 | 26.70 | 919,752 | +1.05(+4.09%) |
Apr 03, 2018 | 25.62 | 26.05 | 25.35 | 25.65 | 952,264 | +0.33(+1.30%) |
Apr 02, 2018 | 25.94 | 25.98 | 25.08 | 25.32 | 878,787 | -0.52(-2.01%) |
Mar 29, 2018 | 25.84 | 25.84 | 25.84 | 0 | -1.20(-4.44%) | |
Mar 28, 2018 | 27.47 | 27.98 | 26.90 | 27.04 | 796,816 | -0.56(-2.03%) |
Mar 27, 2018 | 27.62 | 28.82 | 26.84 | 27.60 | 671,226 | +0.04(+0.15%) |
Mar 26, 2018 | 28.76 | 28.76 | 27.00 | 27.56 | 977,177 | -0.95(-3.33%) |
Mar 23, 2018 | 28.85 | 29.08 | 28.50 | 28.51 | 417,604 | -0.13(-0.45%) |
Mar 22, 2018 | 28.81 | 29.31 | 28.21 | 28.64 | 501,515 | -0.35(-1.21%) |
Mar 21, 2018 | 29.79 | 29.79 | 28.01 | 28.99 | 877,758 | -0.91(-3.04%) |
Mar 20, 2018 | 30.24 | 30.27 | 29.79 | 29.90 | 440,787 | -0.11(-0.37%) |
Mar 19, 2018 | 29.83 | 30.25 | 29.52 | 30.01 | 527,872 | -0.01(-0.03%) |
Mar 16, 2018 | 30.22 | 30.45 | 29.98 | 30.02 | 387,545 | -0.38(-1.25%) |
Mar 15, 2018 | 30.25 | 30.71 | 30.00 | 30.40 | 390,326 | -0.01(-0.03%) |
Mar 14, 2018 | 30.23 | 30.63 | 30.08 | 30.41 | 380,283 | +0.15(+0.50%) |
Mar 13, 2018 | 30.55 | 30.65 | 30.16 | 30.26 | 332,749 | -0.25(-0.82%) |
Mar 12, 2018 | 30.15 | 30.64 | 30.00 | 30.51 | 528,196 | +0.48(+1.60%) |
Mar 09, 2018 | 30.37 | 30.41 | 29.70 | 30.03 | 632,461 | -0.32(-1.05%) |
Mar 08, 2018 | 30.25 | 30.55 | 30.00 | 30.35 | 411,836 | +0.31(+1.03%) |
Mar 07, 2018 | 29.80 | 30.04 | 563,363 | -0.11(-0.36%) | ||
Mar 06, 2018 | 29.98 | 30.20 | 29.66 | 30.15 | 500,898 | +0.16(+0.53%) |
Mar 05, 2018 | 29.83 | 30.01 | 29.53 | 29.99 | 677,689 | +0.14(+0.47%) |
Mar 02, 2018 | 29.50 | 30.04 | 29.10 | 29.85 | 372,691 | +0.15(+0.51%) |
Mar 01, 2018 | 29.94 | 30.09 | 29.04 | 29.70 | 514,641 | -0.29(-0.97%) |
Feb 28, 2018 | 29.42 | 30.38 | 29.00 | 29.99 | 915,566 | +0.37(+1.25%) |
Feb 27, 2018 | 30.70 | 30.87 | 29.57 | 29.62 | 1,072,245 | -0.97(-3.17%) |
Feb 26, 2018 | 30.03 | 30.65 | 29.67 | 30.59 | 767,485 | +0.60(+2.00%) |
Feb 23, 2018 | 30.45 | 30.88 | 29.83 | 29.99 | 833,713 | -0.38(-1.25%) |
Feb 22, 2018 | 30.59 | 31.00 | 30.29 | 30.37 | 519,510 | -0.26(-0.85%) |
Feb 21, 2018 | 30.69 | 31.14 | 30.57 | 30.63 | 977,150 | +0.36(+1.19%) |
Feb 20, 2018 | 30.87 | 31.24 | 30.21 | 30.27 | 1,186,845 | -0.73(-2.35%) |
Feb 16, 2018 | 31.00 | 31.00 | 31.00 | 0 | +0.49(+1.61%) | |
Feb 15, 2018 | 31.00 | 31.57 | 29.56 | 30.51 | 2,130,606 | +0.26(+0.86%) |
Feb 14, 2018 | 29.90 | 30.71 | 27.23 | 30.25 | 6,010,597 | +6.86(+29.33%) |
Feb 13, 2018 | 22.74 | 23.53 | 22.36 | 23.39 | 1,121,671 | +0.47(+2.05%) |
Feb 12, 2018 | 22.61 | 23.20 | 22.50 | 22.92 | 628,725 | +0.48(+2.14%) |
Feb 09, 2018 | 22.54 | 23.31 | 22.04 | 22.44 | 937,012 | -0.10(-0.44%) |
Feb 08, 2018 | 22.19 | 22.91 | 22.13 | 22.54 | 496,814 | +0.42(+1.90%) |
Feb 07, 2018 | 22.66 | 22.89 | 22.03 | 22.12 | 618,900 | -0.54(-2.38%) |
Feb 06, 2018 | 21.96 | 22.66 | 21.00 | 22.66 | 663,799 | +0.24(+1.07%) |
Feb 05, 2018 | 22.86 | 23.10 | 22.36 | 22.42 | 529,472 | -0.48(-2.10%) |
Feb 02, 2018 | 23.22 | 23.22 | 22.74 | 22.90 | 626,069 | -0.30(-1.29%) |