Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.20 | 29.40 | 28.40 | 29.14 | 4,080 | +0.54(+1.90%) |
Apr 27, 2018 | 28.40 | 29.40 | 28.40 | 28.60 | 896 | +0.20(+0.70%) |
Apr 26, 2018 | 28.40 | 29.44 | 28.03 | 28.40 | 1,244 | +0.60(+2.16%) |
Apr 25, 2018 | 27.00 | 28.20 | 26.02 | 27.80 | 2,317 | +0.81(+2.99%) |
Apr 24, 2018 | 28.60 | 28.80 | 26.40 | 26.99 | 4,301 | -1.81(-6.28%) |
Apr 23, 2018 | 29.40 | 30.00 | 28.40 | 28.80 | 3,457 | -0.60(-2.03%) |
Apr 20, 2018 | 29.20 | 29.80 | 28.82 | 29.40 | 3,554 | +0.20(+0.68%) |
Apr 19, 2018 | 29.20 | 30.00 | 29.00 | 29.20 | 2,064 | +0.00(+0.00%) |
Apr 18, 2018 | 28.80 | 30.00 | 28.80 | 29.20 | 5,435 | -0.18(-0.61%) |
Apr 17, 2018 | 31.00 | 31.80 | 28.80 | 29.38 | 18,628 | -1.62(-5.23%) |
Apr 16, 2018 | 34.20 | 34.20 | 30.80 | 31.00 | 13,838 | -2.80(-8.28%) |
Apr 13, 2018 | 34.80 | 34.80 | 32.40 | 33.80 | 6,467 | -0.20(-0.59%) |
Apr 12, 2018 | 34.40 | 35.00 | 33.19 | 34.00 | 7,033 | +0.20(+0.59%) |
Apr 11, 2018 | 31.80 | 34.58 | 30.80 | 33.80 | 17,342 | +2.00(+6.29%) |
Apr 10, 2018 | 31.60 | 32.40 | 30.62 | 31.80 | 6,226 | +0.96(+3.13%) |
Apr 09, 2018 | 31.40 | 32.40 | 30.20 | 30.84 | 4,457 | +0.04(+0.12%) |
Apr 06, 2018 | 31.80 | 32.18 | 30.20 | 30.80 | 4,252 | -1.00(-3.14%) |
Apr 05, 2018 | 33.20 | 33.40 | 30.60 | 31.80 | 9,618 | -1.20(-3.64%) |
Apr 04, 2018 | 31.60 | 33.20 | 31.00 | 33.00 | 22,753 | +1.80(+5.77%) |
Apr 03, 2018 | 29.60 | 33.00 | 29.60 | 31.20 | 27,779 | +1.80(+6.12%) |
Apr 02, 2018 | 27.60 | 30.40 | 27.44 | 29.40 | 19,517 | +2.40(+8.89%) |
Mar 29, 2018 | 27.00 | 27.00 | 27.00 | 0 | +0.42(+1.58%) | |
Mar 28, 2018 | 26.40 | 26.80 | 25.62 | 26.58 | 6,390 | -0.22(-0.82%) |
Mar 27, 2018 | 27.80 | 28.60 | 26.20 | 26.80 | 4,610 | -1.00(-3.60%) |
Mar 26, 2018 | 28.60 | 28.60 | 27.00 | 27.80 | 4,725 | +0.00(+0.00%) |
Mar 23, 2018 | 28.80 | 28.94 | 27.40 | 27.80 | 10,067 | -0.80(-2.80%) |
Mar 22, 2018 | 30.60 | 30.60 | 28.40 | 28.60 | 5,826 | -1.60(-5.30%) |
Mar 21, 2018 | 29.80 | 30.80 | 29.80 | 30.20 | 4,523 | +0.30(+1.00%) |
Mar 20, 2018 | 30.40 | 30.80 | 29.90 | 29.90 | 4,589 | -0.50(-1.64%) |
Mar 19, 2018 | 30.80 | 31.20 | 30.20 | 30.40 | 2,590 | -0.60(-1.94%) |
Mar 16, 2018 | 31.80 | 32.00 | 30.80 | 31.00 | 4,168 | -0.40(-1.27%) |
Mar 15, 2018 | 31.80 | 32.40 | 31.20 | 31.40 | 3,955 | +0.30(+0.96%) |
Mar 14, 2018 | 31.40 | 32.00 | 31.00 | 31.10 | 2,041 | -0.50(-1.58%) |
Mar 13, 2018 | 31.55 | 31.98 | 31.20 | 31.60 | 2,412 | +0.00(+0.00%) |
Mar 12, 2018 | 31.40 | 32.00 | 31.00 | 31.60 | 2,337 | +0.20(+0.64%) |
Mar 09, 2018 | 32.20 | 32.80 | 31.22 | 31.40 | 8,663 | -0.21(-0.66%) |
Mar 08, 2018 | 30.80 | 32.00 | 30.80 | 31.61 | 4,352 | +1.01(+3.29%) |
Mar 07, 2018 | 31.23 | 32.20 | 30.40 | 30.60 | 12,125 | -0.40(-1.29%) |
Mar 06, 2018 | 31.22 | 32.18 | 30.40 | 31.00 | 7,533 | -0.60(-1.90%) |
Mar 05, 2018 | 31.00 | 32.20 | 31.00 | 31.60 | 6,895 | +0.60(+1.94%) |
Mar 02, 2018 | 30.80 | 31.58 | 30.00 | 31.00 | 1,351 | +0.40(+1.31%) |
Mar 01, 2018 | 32.00 | 32.00 | 30.40 | 30.60 | 5,339 | +0.00(+0.00%) |
Feb 28, 2018 | 31.60 | 31.60 | 30.60 | 30.60 | 2,229 | -1.00(-3.16%) |
Feb 27, 2018 | 31.60 | 32.20 | 31.60 | 31.60 | 4,071 | +0.20(+0.64%) |
Feb 26, 2018 | 31.00 | 31.80 | 30.60 | 31.40 | 2,468 | +0.60(+1.95%) |
Feb 23, 2018 | 31.00 | 31.80 | 30.00 | 30.80 | 5,804 | -0.33(-1.07%) |
Feb 22, 2018 | 31.40 | 32.18 | 31.20 | 31.13 | 1,744 | -0.47(-1.48%) |
Feb 21, 2018 | 32.80 | 32.80 | 31.20 | 31.60 | 17,621 | +0.60(+1.94%) |
Feb 20, 2018 | 31.80 | 32.10 | 31.00 | 31.00 | 4,869 | -1.00(-3.12%) |
Feb 16, 2018 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 31.80 | 32.60 | 31.40 | 32.00 | 2,691 | -0.20(-0.62%) |
Feb 14, 2018 | 32.00 | 33.20 | 31.40 | 32.20 | 5,702 | +0.20(+0.63%) |
Feb 13, 2018 | 32.00 | 32.20 | 30.20 | 32.00 | 3,529 | -0.40(-1.23%) |
Feb 12, 2018 | 30.40 | 32.60 | 30.40 | 32.40 | 7,350 | +1.60(+5.19%) |
Feb 09, 2018 | 31.20 | 31.40 | 29.40 | 30.80 | 12,600 | -0.80(-2.53%) |
Feb 08, 2018 | 32.00 | 32.00 | 31.20 | 31.60 | 5,652 | -0.40(-1.25%) |
Feb 07, 2018 | 32.40 | 32.40 | 31.21 | 32.00 | 5,172 | -0.20(-0.62%) |
Feb 06, 2018 | 31.00 | 32.60 | 30.82 | 32.20 | 19,625 | +0.20(+0.63%) |
Feb 05, 2018 | 32.20 | 32.80 | 31.40 | 32.00 | 6,655 | -0.60(-1.84%) |
Feb 02, 2018 | 33.60 | 35.18 | 31.00 | 32.60 | 28,276 | +0.00(+0.00%) |