Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.61 | 34.14 | 33.30 | 33.43 | 160,414 | -0.22(-0.66%) |
Apr 27, 2018 | 33.47 | 33.83 | 32.85 | 33.65 | 248,452 | +0.22(+0.66%) |
Apr 26, 2018 | 33.70 | 33.83 | 32.67 | 33.43 | 255,003 | -0.13(-0.40%) |
Apr 25, 2018 | 33.74 | 33.96 | 33.21 | 33.56 | 391,122 | -0.13(-0.40%) |
Apr 24, 2018 | 31.03 | 34.91 | 30.94 | 33.70 | 1,000,060 | +4.93(+17.13%) |
Apr 23, 2018 | 28.55 | 29.03 | 28.41 | 28.77 | 162,787 | +0.31(+1.09%) |
Apr 20, 2018 | 28.68 | 28.77 | 28.10 | 28.46 | 159,332 | -0.31(-1.08%) |
Apr 19, 2018 | 28.64 | 29.17 | 28.41 | 28.77 | 97,943 | +0.13(+0.47%) |
Apr 18, 2018 | 28.90 | 29.12 | 28.64 | 28.64 | 148,184 | -0.22(-0.77%) |
Apr 17, 2018 | 28.32 | 28.90 | 28.15 | 28.86 | 193,185 | +0.67(+2.36%) |
Apr 16, 2018 | 28.06 | 28.19 | 27.79 | 28.19 | 294,765 | +0.09(+0.32%) |
Apr 13, 2018 | 27.84 | 28.28 | 27.84 | 28.10 | 122,044 | +0.18(+0.64%) |
Apr 12, 2018 | 27.84 | 28.15 | 27.48 | 27.92 | 205,045 | +0.22(+0.80%) |
Apr 11, 2018 | 27.30 | 27.79 | 27.21 | 27.70 | 157,640 | +0.27(+0.97%) |
Apr 10, 2018 | 27.26 | 27.66 | 27.17 | 27.44 | 264,599 | +0.49(+1.81%) |
Apr 09, 2018 | 27.13 | 27.30 | 26.86 | 26.95 | 106,730 | +0.04(+0.17%) |
Apr 06, 2018 | 27.48 | 27.53 | 26.73 | 26.90 | 104,024 | -0.75(-2.73%) |
Apr 05, 2018 | 27.66 | 27.66 | 27.30 | 27.66 | 99,510 | +0.04(+0.16%) |
Apr 04, 2018 | 27.53 | 27.92 | 25.57 | 27.61 | 79,027 | -0.18(-0.64%) |
Apr 03, 2018 | 27.17 | 27.84 | 27.10 | 27.79 | 112,418 | +0.80(+2.96%) |
Apr 02, 2018 | 27.61 | 27.88 | 26.73 | 26.99 | 107,242 | -0.75(-2.72%) |
Mar 29, 2018 | 27.75 | 27.75 | 27.75 | 0 | +0.84(+3.14%) | |
Mar 28, 2018 | 27.75 | 28.06 | 26.81 | 26.90 | 199,329 | -0.89(-3.19%) |
Mar 27, 2018 | 28.06 | 28.32 | 27.66 | 27.79 | 121,677 | -0.44(-1.57%) |
Mar 26, 2018 | 28.32 | 28.32 | 27.39 | 28.24 | 201,838 | +0.36(+1.27%) |
Mar 23, 2018 | 28.46 | 28.68 | 27.75 | 27.88 | 147,424 | -0.49(-1.72%) |
Mar 22, 2018 | 28.59 | 28.86 | 28.37 | 28.37 | 100,285 | -0.44(-1.54%) |
Mar 21, 2018 | 28.64 | 28.99 | 28.59 | 28.81 | 127,581 | +0.00(+0.00%) |
Mar 20, 2018 | 28.24 | 28.95 | 28.24 | 28.81 | 136,637 | +0.62(+2.20%) |
Mar 19, 2018 | 28.15 | 28.19 | 27.70 | 28.19 | 209,284 | +0.00(+0.00%) |
Mar 16, 2018 | 27.53 | 28.32 | 27.17 | 28.19 | 230,243 | +0.80(+2.92%) |
Mar 15, 2018 | 27.17 | 27.44 | 26.99 | 27.39 | 242,510 | +0.31(+1.15%) |
Mar 14, 2018 | 27.35 | 27.44 | 26.95 | 27.08 | 141,201 | -0.22(-0.81%) |
Mar 13, 2018 | 27.13 | 27.53 | 26.99 | 27.30 | 71,820 | +0.31(+1.15%) |
Mar 12, 2018 | 27.04 | 27.44 | 26.73 | 26.99 | 85,734 | -0.04(-0.16%) |
Mar 09, 2018 | 26.59 | 27.04 | 26.06 | 27.04 | 133,678 | +0.71(+2.70%) |
Mar 08, 2018 | 26.46 | 26.73 | 26.10 | 26.33 | 94,359 | -0.04(-0.17%) |
Mar 07, 2018 | 25.44 | 26.59 | 25.39 | 26.37 | 173,857 | +0.84(+3.30%) |
Mar 06, 2018 | 24.55 | 25.62 | 24.24 | 25.53 | 137,225 | +1.02(+4.17%) |
Mar 05, 2018 | 24.46 | 24.55 | 24.20 | 24.51 | 168,940 | +0.00(+0.00%) |
Mar 02, 2018 | 23.75 | 24.86 | 23.66 | 24.51 | 183,885 | +0.67(+2.79%) |
Mar 01, 2018 | 23.44 | 24.48 | 23.13 | 23.84 | 186,484 | +0.40(+1.70%) |
Feb 28, 2018 | 23.00 | 23.80 | 23.00 | 23.44 | 190,806 | +0.53(+2.33%) |
Feb 27, 2018 | 18.60 | 23.35 | 18.60 | 22.91 | 288,936 | +0.31(+1.38%) |
Feb 26, 2018 | 22.64 | 23.09 | 22.51 | 22.60 | 98,429 | -0.04(-0.20%) |
Feb 23, 2018 | 22.64 | 22.80 | 22.46 | 22.64 | 28,994 | +0.18(+0.79%) |
Feb 22, 2018 | 22.82 | 23.00 | 22.38 | 22.46 | 66,177 | -0.31(-1.36%) |
Feb 21, 2018 | 22.29 | 22.95 | 22.29 | 22.77 | 55,083 | +0.53(+2.40%) |
Feb 20, 2018 | 22.24 | 22.51 | 22.06 | 22.24 | 49,354 | -0.18(-0.79%) |
Feb 16, 2018 | 22.42 | 22.42 | 22.42 | 0 | -0.18(-0.79%) | |
Feb 15, 2018 | 22.51 | 22.60 | 22.02 | 22.60 | 88,633 | +0.22(+0.99%) |
Feb 14, 2018 | 22.24 | 22.60 | 22.24 | 22.38 | 81,910 | +0.00(+0.00%) |
Feb 13, 2018 | 22.33 | 22.38 | 21.92 | 22.38 | 60,463 | +0.00(+0.00%) |
Feb 12, 2018 | 22.20 | 22.69 | 21.95 | 22.38 | 113,676 | +0.40(+1.82%) |
Feb 09, 2018 | 21.98 | 22.33 | 21.58 | 21.98 | 95,234 | +0.27(+1.23%) |
Feb 08, 2018 | 22.24 | 21.89 | 21.71 | 78,598 | -0.53(-2.40%) | |
Feb 07, 2018 | 22.02 | 22.46 | 21.84 | 22.24 | 83,794 | +0.22(+1.01%) |
Feb 06, 2018 | 21.53 | 22.46 | 21.00 | 22.02 | 143,590 | -0.18(-0.80%) |
Feb 05, 2018 | 22.82 | 22.91 | 21.89 | 22.20 | 59,256 | -0.89(-3.85%) |
Feb 02, 2018 | 23.88 | 23.97 | 23.00 | 23.09 | 110,510 | -0.84(-3.52%) |