Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.70 | 26.82 | 25.38 | 25.50 | 377,999 | -1.00(-3.77%) |
Apr 27, 2018 | 25.20 | 26.65 | 25.20 | 26.50 | 535,273 | +1.50(+6.00%) |
Apr 26, 2018 | 25.85 | 26.40 | 24.95 | 25.00 | 558,003 | -0.85(-3.29%) |
Apr 25, 2018 | 25.55 | 26.05 | 25.15 | 25.85 | 332,133 | +0.40(+1.57%) |
Apr 24, 2018 | 26.35 | 26.60 | 25.15 | 25.45 | 493,984 | -0.90(-3.42%) |
Apr 23, 2018 | 26.60 | 26.85 | 25.85 | 26.35 | 359,550 | +0.00(+0.00%) |
Apr 20, 2018 | 26.50 | 26.75 | 26.00 | 26.35 | 705,061 | -0.10(-0.38%) |
Apr 19, 2018 | 27.85 | 28.19 | 26.30 | 26.45 | 711,693 | -1.55(-5.54%) |
Apr 18, 2018 | 28.85 | 29.45 | 28.00 | 28.00 | 450,479 | -0.65(-2.27%) |
Apr 17, 2018 | 28.60 | 29.20 | 28.40 | 28.65 | 438,957 | +0.15(+0.53%) |
Apr 16, 2018 | 27.75 | 28.65 | 27.60 | 28.50 | 321,831 | +0.75(+2.70%) |
Apr 13, 2018 | 29.15 | 29.15 | 27.65 | 27.75 | 481,226 | -1.15(-3.98%) |
Apr 12, 2018 | 27.45 | 29.30 | 27.25 | 28.90 | 775,908 | +1.25(+4.52%) |
Apr 11, 2018 | 28.00 | 28.15 | 27.20 | 27.65 | 924,076 | +0.15(+0.55%) |
Apr 10, 2018 | 27.40 | 27.65 | 25.75 | 27.50 | 1,497,892 | +0.43(+1.57%) |
Apr 09, 2018 | 28.00 | 28.70 | 27.05 | 27.07 | 1,094,907 | -0.62(-2.26%) |
Apr 06, 2018 | 30.05 | 30.90 | 26.95 | 27.70 | 2,230,402 | -3.03(-9.85%) |
Apr 05, 2018 | 30.65 | 32.52 | 29.98 | 30.73 | 4,243,529 | -5.12(-14.30%) |
Apr 04, 2018 | 33.70 | 36.25 | 32.71 | 35.85 | 726,252 | +1.50(+4.37%) |
Apr 03, 2018 | 33.65 | 34.66 | 32.90 | 34.35 | 531,126 | +0.80(+2.38%) |
Apr 02, 2018 | 33.80 | 33.95 | 32.30 | 33.55 | 500,241 | -0.45(-1.32%) |
Mar 29, 2018 | 34.00 | 34.00 | 34.00 | 0 | +1.65(+5.10%) | |
Mar 28, 2018 | 31.85 | 32.80 | 31.30 | 32.35 | 346,024 | +0.50(+1.57%) |
Mar 27, 2018 | 33.05 | 33.05 | 31.38 | 31.85 | 305,573 | -1.05(-3.19%) |
Mar 26, 2018 | 31.40 | 33.05 | 30.51 | 32.90 | 348,833 | +2.00(+6.47%) |
Mar 23, 2018 | 31.55 | 31.70 | 30.75 | 30.90 | 337,298 | -0.45(-1.44%) |
Mar 22, 2018 | 32.85 | 33.45 | 31.30 | 31.35 | 393,780 | -1.80(-5.43%) |
Mar 21, 2018 | 32.65 | 33.55 | 32.65 | 33.15 | 205,350 | +0.40(+1.22%) |
Mar 20, 2018 | 32.85 | 33.30 | 32.55 | 32.75 | 236,510 | -0.15(-0.46%) |
Mar 19, 2018 | 32.45 | 33.05 | 31.80 | 32.90 | 325,675 | +0.15(+0.46%) |
Mar 16, 2018 | 32.35 | 33.40 | 32.00 | 32.75 | 342,236 | +0.35(+1.08%) |
Mar 15, 2018 | 32.80 | 33.00 | 31.90 | 32.40 | 258,624 | -0.30(-0.92%) |
Mar 14, 2018 | 33.60 | 33.84 | 32.40 | 32.70 | 433,881 | -0.70(-2.10%) |
Mar 13, 2018 | 34.50 | 35.05 | 33.35 | 33.40 | 375,909 | -0.80(-2.34%) |
Mar 12, 2018 | 34.55 | 35.10 | 34.05 | 34.20 | 259,049 | -0.20(-0.58%) |
Mar 09, 2018 | 33.35 | 34.50 | 32.90 | 34.40 | 377,672 | +1.60(+4.88%) |
Mar 08, 2018 | 33.25 | 33.65 | 32.45 | 32.80 | 255,252 | -0.35(-1.06%) |
Mar 07, 2018 | 33.50 | 34.05 | 32.65 | 33.15 | 295,017 | -0.50(-1.49%) |
Mar 06, 2018 | 32.80 | 33.85 | 32.60 | 33.65 | 237,944 | +0.85(+2.59%) |
Mar 05, 2018 | 33.05 | 33.65 | 32.40 | 32.80 | 243,448 | -0.25(-0.76%) |
Mar 02, 2018 | 32.50 | 33.50 | 32.20 | 33.05 | 312,522 | +0.10(+0.30%) |
Mar 01, 2018 | 32.90 | 33.10 | 31.27 | 32.95 | 360,776 | +0.25(+0.76%) |
Feb 28, 2018 | 32.10 | 33.35 | 32.00 | 32.70 | 286,272 | +0.65(+2.03%) |
Feb 27, 2018 | 33.25 | 33.80 | 31.98 | 32.05 | 289,781 | -1.00(-3.03%) |
Feb 26, 2018 | 33.05 | 33.45 | 32.50 | 33.05 | 234,620 | -0.05(-0.15%) |
Feb 23, 2018 | 31.95 | 33.35 | 31.95 | 33.10 | 252,584 | +1.45(+4.58%) |
Feb 22, 2018 | 31.65 | 253,267 | +0.60(+1.93%) | |||
Feb 21, 2018 | 30.50 | 32.15 | 30.50 | 31.05 | 399,755 | +0.55(+1.80%) |
Feb 20, 2018 | 31.45 | 31.89 | 30.35 | 30.50 | 351,576 | -1.55(-4.84%) |
Feb 16, 2018 | 32.05 | 32.05 | 32.05 | 0 | -0.50(-1.54%) | |
Feb 15, 2018 | 32.15 | 32.90 | 31.55 | 32.55 | 227,413 | +0.75(+2.36%) |
Feb 14, 2018 | 30.55 | 32.45 | 30.25 | 31.80 | 360,254 | +1.10(+3.58%) |
Feb 13, 2018 | 31.65 | 32.20 | 30.12 | 30.70 | 454,557 | -1.00(-3.15%) |
Feb 12, 2018 | 31.40 | 32.30 | 30.95 | 31.70 | 243,611 | +0.55(+1.77%) |
Feb 09, 2018 | 30.85 | 31.95 | 30.55 | 31.15 | 881,616 | +0.80(+2.64%) |
Feb 08, 2018 | 32.00 | 32.58 | 30.20 | 30.35 | 469,402 | -1.70(-5.30%) |
Feb 07, 2018 | 29.95 | 32.25 | 29.75 | 32.05 | 601,732 | +2.05(+6.83%) |
Feb 06, 2018 | 29.05 | 31.45 | 29.05 | 30.00 | 753,944 | -0.10(-0.33%) |
Feb 05, 2018 | 29.80 | 30.75 | 29.50 | 30.10 | 375,908 | -0.10(-0.33%) |
Feb 02, 2018 | 31.35 | 31.35 | 29.95 | 30.20 | 450,078 | -1.35(-4.28%) |