Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.76 | 33.90 | 31.50 | 31.96 | 1,382,165 | -1.80(-5.33%) |
Apr 27, 2018 | 34.23 | 34.52 | 32.71 | 33.76 | 1,183,009 | -0.08(-0.24%) |
Apr 26, 2018 | 32.63 | 33.89 | 32.19 | 33.84 | 801,294 | +1.22(+3.74%) |
Apr 25, 2018 | 32.80 | 33.13 | 31.67 | 32.62 | 815,020 | -0.28(-0.85%) |
Apr 24, 2018 | 32.70 | 34.10 | 31.79 | 32.90 | 1,564,286 | +0.44(+1.36%) |
Apr 23, 2018 | 32.84 | 33.47 | 31.37 | 32.46 | 1,879,965 | -0.53(-1.61%) |
Apr 20, 2018 | 31.79 | 34.17 | 30.78 | 32.99 | 3,099,328 | +1.35(+4.27%) |
Apr 19, 2018 | 28.31 | 31.72 | 28.12 | 31.64 | 1,787,181 | +3.35(+11.84%) |
Apr 18, 2018 | 28.21 | 28.60 | 27.60 | 28.29 | 1,074,433 | -0.04(-0.14%) |
Apr 17, 2018 | 30.09 | 30.12 | 28.29 | 28.33 | 1,217,337 | -1.64(-5.47%) |
Apr 16, 2018 | 29.93 | 30.42 | 28.44 | 29.97 | 1,795,154 | -0.22(-0.73%) |
Apr 13, 2018 | 30.28 | 30.59 | 29.27 | 30.19 | 1,413,413 | +0.60(+2.03%) |
Apr 12, 2018 | 29.19 | 30.98 | 28.26 | 29.59 | 2,557,872 | +0.47(+1.61%) |
Apr 11, 2018 | 27.00 | 29.81 | 27.00 | 29.12 | 3,357,196 | +3.69(+14.51%) |
Apr 10, 2018 | 24.51 | 26.08 | 24.51 | 25.43 | 685,592 | +1.07(+4.39%) |
Apr 09, 2018 | 24.22 | 25.03 | 23.49 | 24.36 | 677,632 | +0.27(+1.12%) |
Apr 06, 2018 | 24.09 | 597,129 | -0.52(-2.11%) | |||
Apr 05, 2018 | 24.43 | 25.07 | 24.11 | 24.61 | 750,302 | +0.32(+1.32%) |
Apr 04, 2018 | 23.01 | 24.61 | 22.54 | 24.29 | 919,021 | +0.29(+1.21%) |
Apr 03, 2018 | 24.10 | 24.66 | 23.76 | 24.00 | 721,909 | -0.02(-0.08%) |
Apr 02, 2018 | 24.87 | 25.33 | 24.02 | 24.02 | 598,010 | -1.04(-4.15%) |
Mar 29, 2018 | 25.06 | 25.06 | 25.06 | 0 | +1.41(+5.96%) | |
Mar 28, 2018 | 24.54 | 24.58 | 23.56 | 23.65 | 1,209,911 | -0.95(-3.86%) |
Mar 27, 2018 | 24.54 | 25.24 | 24.15 | 24.60 | 756,434 | +0.07(+0.29%) |
Mar 26, 2018 | 25.55 | 25.84 | 23.51 | 24.53 | 1,839,369 | -0.83(-3.27%) |
Mar 23, 2018 | 26.00 | 26.32 | 25.23 | 25.36 | 1,127,865 | -0.60(-2.31%) |
Mar 22, 2018 | 26.50 | 26.97 | 25.91 | 25.96 | 947,840 | -0.75(-2.81%) |
Mar 21, 2018 | 26.51 | 27.24 | 26.46 | 26.71 | 920,663 | +0.04(+0.15%) |
Mar 20, 2018 | 26.07 | 26.87 | 25.95 | 26.67 | 564,960 | +0.45(+1.72%) |
Mar 19, 2018 | 26.79 | 26.88 | 25.80 | 26.22 | 1,265,330 | -0.56(-2.09%) |
Mar 16, 2018 | 27.38 | 27.38 | 26.60 | 26.78 | 1,338,726 | -0.01(-0.04%) |
Mar 15, 2018 | 28.94 | 29.16 | 26.61 | 26.79 | 2,256,221 | -2.33(-8.00%) |
Mar 14, 2018 | 29.74 | 30.11 | 29.05 | 29.12 | 917,384 | -0.39(-1.32%) |
Mar 13, 2018 | 30.84 | 31.00 | 28.80 | 29.51 | 1,905,740 | -1.44(-4.65%) |
Mar 12, 2018 | 30.00 | 31.97 | 29.93 | 30.95 | 3,292,677 | +2.25(+7.84%) |
Mar 09, 2018 | 28.05 | 29.38 | 28.05 | 28.70 | 1,307,790 | +0.75(+2.68%) |
Mar 08, 2018 | 26.65 | 29.50 | 26.65 | 27.95 | 2,447,369 | +1.17(+4.37%) |
Mar 07, 2018 | 26.28 | 26.78 | 1,543,500 | -0.67(-2.44%) | ||
Mar 06, 2018 | 28.14 | 28.42 | 27.30 | 27.45 | 1,592,302 | -0.08(-0.29%) |
Mar 05, 2018 | 27.95 | 28.55 | 27.49 | 27.53 | 949,419 | -0.42(-1.50%) |
Mar 02, 2018 | 27.50 | 28.11 | 27.01 | 27.95 | 1,041,896 | +0.13(+0.47%) |
Mar 01, 2018 | 27.90 | 28.20 | 27.11 | 27.82 | 1,138,164 | -0.11(-0.39%) |
Feb 28, 2018 | 27.57 | 28.04 | 26.35 | 27.93 | 1,139,645 | +0.60(+2.20%) |
Feb 27, 2018 | 28.00 | 28.28 | 27.18 | 27.33 | 942,076 | -0.67(-2.39%) |
Feb 26, 2018 | 28.06 | 28.75 | 27.80 | 28.00 | 1,358,076 | -0.02(-0.07%) |
Feb 23, 2018 | 27.00 | 28.09 | 26.68 | 28.02 | 1,885,128 | +0.51(+1.85%) |
Feb 22, 2018 | 27.51 | 10,598,796 | -7.04(-20.38%) | |||
Feb 21, 2018 | 33.66 | 34.98 | 32.31 | 34.55 | 2,302,020 | +1.22(+3.66%) |
Feb 20, 2018 | 32.20 | 33.98 | 32.00 | 33.33 | 1,210,593 | +1.34(+4.19%) |
Feb 16, 2018 | 31.99 | 31.99 | 31.99 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 31.28 | 32.51 | 31.28 | 31.99 | 1,149,884 | +0.71(+2.27%) |
Feb 14, 2018 | 31.31 | 29.04 | 31.28 | 993,995 | +1.77(+6.00%) | |
Feb 13, 2018 | 29.30 | 29.71 | 28.56 | 29.51 | 1,388,771 | -0.74(-2.45%) |
Feb 12, 2018 | 30.77 | 31.05 | 28.97 | 30.25 | 1,522,694 | -0.47(-1.53%) |
Feb 09, 2018 | 32.18 | 32.66 | 30.30 | 30.72 | 1,931,665 | -1.33(-4.15%) |
Feb 08, 2018 | 31.30 | 32.58 | 31.30 | 32.05 | 1,453,089 | +0.52(+1.65%) |
Feb 07, 2018 | 33.86 | 33.86 | 30.85 | 31.53 | 2,217,759 | -1.89(-5.66%) |
Feb 06, 2018 | 32.00 | 33.80 | 31.23 | 33.42 | 1,561,796 | +0.61(+1.86%) |
Feb 05, 2018 | 32.50 | 33.70 | 32.37 | 32.81 | 658,371 | +0.00(+0.00%) |
Feb 02, 2018 | 33.61 | 33.85 | 32.80 | 32.81 | 668,898 | -0.68(-2.03%) |