Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.50 | 31.69 | 30.01 | 30.92 | 759,355 | +0.40(+1.31%) |
Apr 27, 2018 | 31.43 | 31.67 | 30.01 | 30.52 | 790,379 | -0.76(-2.43%) |
Apr 26, 2018 | 32.00 | 32.00 | 31.21 | 31.28 | 483,950 | -0.53(-1.67%) |
Apr 25, 2018 | 32.21 | 32.21 | 31.29 | 31.81 | 285,849 | -0.65(-2.00%) |
Apr 24, 2018 | 33.22 | 33.24 | 31.95 | 32.46 | 392,353 | -0.51(-1.55%) |
Apr 23, 2018 | 33.10 | 33.65 | 32.37 | 32.97 | 192,138 | -0.01(-0.03%) |
Apr 20, 2018 | 33.06 | 33.26 | 32.45 | 32.98 | 338,760 | +0.14(+0.43%) |
Apr 19, 2018 | 32.56 | 32.98 | 32.23 | 32.84 | 325,881 | -0.04(-0.12%) |
Apr 18, 2018 | 32.36 | 33.13 | 31.84 | 32.88 | 501,958 | +0.40(+1.23%) |
Apr 17, 2018 | 32.66 | 32.97 | 31.78 | 32.48 | 562,288 | -0.06(-0.18%) |
Apr 16, 2018 | 32.36 | 33.22 | 31.50 | 32.54 | 1,703,049 | +0.23(+0.71%) |
Apr 13, 2018 | 33.75 | 33.90 | 32.28 | 32.31 | 916,648 | -1.44(-4.27%) |
Apr 12, 2018 | 33.90 | 34.67 | 33.30 | 33.75 | 567,199 | -0.25(-0.74%) |
Apr 11, 2018 | 37.80 | 37.80 | 33.88 | 34.00 | 2,372,386 | -4.06(-10.67%) |
Apr 10, 2018 | 38.19 | 38.99 | 37.25 | 38.06 | 3,481,512 | +0.16(+0.42%) |
Apr 09, 2018 | 38.48 | 39.20 | 37.59 | 37.90 | 401,628 | -0.10(-0.26%) |
Apr 06, 2018 | 37.88 | 38.50 | 37.07 | 38.00 | 472,595 | -0.03(-0.08%) |
Apr 05, 2018 | 37.33 | 38.33 | 36.82 | 38.03 | 198,428 | +1.12(+3.03%) |
Apr 04, 2018 | 36.06 | 38.00 | 36.00 | 36.91 | 183,476 | +0.34(+0.93%) |
Apr 03, 2018 | 37.82 | 39.70 | 36.56 | 36.57 | 363,795 | -1.06(-2.82%) |
Apr 02, 2018 | 38.70 | 40.60 | 35.59 | 37.63 | 359,124 | -0.84(-2.18%) |
Mar 29, 2018 | 38.47 | 38.47 | 38.47 | 0 | +4.82(+14.32%) | |
Mar 28, 2018 | 33.77 | 34.82 | 32.87 | 33.65 | 65,890 | -0.07(-0.21%) |
Mar 27, 2018 | 34.87 | 35.49 | 33.40 | 33.72 | 96,792 | -0.90(-2.60%) |
Mar 26, 2018 | 34.60 | 36.37 | 34.01 | 34.62 | 146,413 | +0.62(+1.82%) |
Mar 23, 2018 | 35.85 | 35.96 | 33.39 | 34.00 | 131,931 | -1.55(-4.36%) |
Mar 22, 2018 | 35.87 | 36.20 | 35.10 | 35.55 | 84,856 | -0.01(-0.03%) |
Mar 21, 2018 | 34.66 | 35.77 | 34.66 | 35.56 | 73,094 | +0.81(+2.33%) |
Mar 20, 2018 | 34.56 | 34.94 | 34.07 | 34.75 | 66,669 | +0.19(+0.55%) |
Mar 19, 2018 | 35.34 | 35.43 | 34.09 | 34.56 | 70,141 | -0.94(-2.65%) |
Mar 16, 2018 | 36.05 | 36.05 | 34.70 | 35.50 | 66,366 | -0.60(-1.66%) |
Mar 15, 2018 | 36.63 | 37.73 | 35.66 | 36.10 | 78,333 | -0.47(-1.29%) |
Mar 14, 2018 | 34.85 | 36.48 | 34.85 | 36.57 | 137,719 | +1.39(+3.95%) |
Mar 13, 2018 | 38.85 | 38.85 | 35.12 | 35.18 | 144,282 | -3.35(-8.69%) |
Mar 12, 2018 | 37.80 | 38.82 | 37.20 | 38.53 | 88,758 | +0.72(+1.90%) |
Mar 09, 2018 | 36.99 | 38.22 | 36.97 | 37.81 | 110,132 | +1.36(+3.73%) |
Mar 08, 2018 | 35.71 | 37.58 | 35.25 | 36.45 | 165,653 | +0.93(+2.62%) |
Mar 07, 2018 | 35.77 | 36.41 | 35.15 | 35.52 | 155,781 | -0.54(-1.50%) |
Mar 06, 2018 | 35.88 | 36.41 | 35.23 | 36.06 | 155,776 | +0.34(+0.95%) |
Mar 05, 2018 | 35.51 | 36.21 | 34.50 | 35.72 | 207,549 | -0.23(-0.64%) |
Mar 02, 2018 | 33.31 | 36.43 | 32.26 | 35.95 | 355,508 | +3.63(+11.23%) |
Mar 01, 2018 | 32.40 | 33.69 | 32.10 | 32.32 | 135,577 | +0.04(+0.12%) |
Feb 28, 2018 | 32.85 | 32.97 | 32.06 | 32.28 | 98,338 | -0.45(-1.37%) |
Feb 27, 2018 | 33.97 | 34.80 | 32.31 | 32.73 | 85,363 | -1.09(-3.22%) |
Feb 26, 2018 | 32.12 | 34.26 | 30.00 | 33.82 | 110,788 | +1.92(+6.02%) |
Feb 23, 2018 | 32.08 | 32.89 | 31.39 | 31.90 | 20,541 | -0.02(-0.06%) |
Feb 22, 2018 | 32.80 | 32.80 | 31.45 | 31.92 | 76,850 | -0.83(-2.53%) |
Feb 21, 2018 | 33.01 | 33.62 | 32.74 | 32.75 | 82,233 | -0.20(-0.61%) |
Feb 20, 2018 | 32.22 | 33.25 | 32.01 | 32.95 | 46,249 | +0.62(+1.92%) |
Feb 16, 2018 | 32.33 | 32.33 | 32.33 | 0 | +0.63(+1.99%) | |
Feb 15, 2018 | 31.54 | 32.06 | 30.93 | 31.70 | 81,538 | +0.47(+1.50%) |
Feb 14, 2018 | 30.53 | 31.77 | 30.10 | 31.23 | 56,379 | +0.48(+1.56%) |
Feb 13, 2018 | 30.22 | 31.33 | 30.22 | 30.75 | 38,308 | +0.66(+2.19%) |
Feb 12, 2018 | 29.99 | 30.45 | 29.34 | 30.09 | 53,092 | +0.69(+2.35%) |
Feb 09, 2018 | 30.35 | 30.69 | 28.52 | 29.40 | 128,015 | -0.67(-2.23%) |
Feb 08, 2018 | 30.12 | 30.98 | 29.70 | 30.07 | 71,140 | -0.46(-1.51%) |
Feb 07, 2018 | 29.87 | 30.86 | 29.87 | 30.53 | 98,321 | +0.70(+2.35%) |
Feb 06, 2018 | 30.00 | 30.28 | 29.65 | 29.83 | 128,911 | -0.70(-2.29%) |
Feb 05, 2018 | 30.69 | 31.74 | 30.03 | 30.53 | 90,099 | -0.51(-1.64%) |
Feb 02, 2018 | 32.67 | 32.86 | 30.71 | 31.04 | 178,476 | -1.90(-5.77%) |