Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.57 | 30.75 | 29.44 | 29.47 | 566,399 | -1.10(-3.59%) |
Apr 27, 2018 | 30.18 | 30.78 | 30.18 | 30.57 | 563,824 | +0.57(+1.89%) |
Apr 26, 2018 | 29.93 | 30.11 | 29.65 | 30.00 | 275,973 | +0.25(+0.83%) |
Apr 25, 2018 | 29.90 | 30.07 | 29.51 | 29.76 | 342,337 | -0.04(-0.12%) |
Apr 24, 2018 | 30.04 | 30.18 | 29.37 | 29.79 | 330,045 | +0.00(+0.00%) |
Apr 23, 2018 | 29.68 | 29.86 | 29.49 | 29.79 | 377,820 | +0.14(+0.48%) |
Apr 20, 2018 | 29.72 | 29.90 | 29.51 | 29.65 | 427,056 | -0.18(-0.59%) |
Apr 19, 2018 | 30.15 | 30.15 | 29.68 | 29.83 | 296,711 | -0.32(-1.06%) |
Apr 18, 2018 | 30.36 | 30.39 | 29.76 | 30.15 | 493,643 | -0.11(-0.35%) |
Apr 17, 2018 | 29.76 | 30.32 | 29.61 | 30.25 | 472,324 | +0.78(+2.64%) |
Apr 16, 2018 | 28.80 | 29.61 | 28.59 | 29.47 | 470,405 | +0.96(+3.35%) |
Apr 13, 2018 | 29.05 | 29.05 | 28.31 | 28.52 | 296,936 | -0.35(-1.23%) |
Apr 12, 2018 | 28.59 | 29.01 | 28.37 | 28.87 | 293,950 | +0.32(+1.12%) |
Apr 11, 2018 | 28.44 | 28.76 | 28.30 | 28.55 | 540,331 | +0.04(+0.12%) |
Apr 10, 2018 | 28.30 | 28.83 | 28.20 | 28.52 | 472,863 | +0.46(+1.64%) |
Apr 09, 2018 | 28.23 | 28.48 | 27.98 | 28.06 | 327,219 | -0.14(-0.50%) |
Apr 06, 2018 | 28.73 | 29.02 | 27.91 | 28.20 | 386,808 | -0.67(-2.33%) |
Apr 05, 2018 | 27.84 | 28.99 | 27.84 | 28.87 | 568,124 | +1.24(+4.49%) |
Apr 04, 2018 | 27.13 | 27.67 | 26.89 | 27.63 | 670,621 | +0.04(+0.13%) |
Apr 03, 2018 | 26.99 | 27.70 | 26.50 | 27.59 | 762,195 | +0.81(+3.04%) |
Apr 02, 2018 | 27.45 | 27.45 | 26.46 | 26.78 | 604,772 | -0.57(-2.07%) |
Mar 29, 2018 | 27.35 | 27.35 | 27.35 | 0 | +0.46(+1.71%) | |
Mar 28, 2018 | 27.38 | 27.45 | 26.85 | 26.89 | 591,875 | -0.46(-1.68%) |
Mar 27, 2018 | 28.16 | 28.16 | 27.17 | 27.35 | 608,629 | -0.74(-2.65%) |
Mar 26, 2018 | 28.02 | 28.23 | 27.18 | 28.09 | 1,249,316 | +0.43(+1.54%) |
Mar 23, 2018 | 28.16 | 28.59 | 27.13 | 27.67 | 848,554 | -0.46(-1.64%) |
Mar 22, 2018 | 28.87 | 29.08 | 28.06 | 28.13 | 523,704 | -1.06(-3.64%) |
Mar 21, 2018 | 29.01 | 29.40 | 28.66 | 29.19 | 402,998 | +0.18(+0.61%) |
Mar 20, 2018 | 28.94 | 29.22 | 28.91 | 29.01 | 213,641 | +0.11(+0.37%) |
Mar 19, 2018 | 29.40 | 29.40 | 28.52 | 28.91 | 384,200 | -0.57(-1.92%) |
Mar 16, 2018 | 29.05 | 29.61 | 28.73 | 29.47 | 991,280 | +0.57(+1.96%) |
Mar 15, 2018 | 29.15 | 29.40 | 28.80 | 28.91 | 589,503 | -0.18(-0.61%) |
Mar 14, 2018 | 29.01 | 29.15 | 28.62 | 29.08 | 494,226 | +0.18(+0.61%) |
Mar 13, 2018 | 28.83 | 29.17 | 28.55 | 28.91 | 584,106 | +0.39(+1.37%) |
Mar 12, 2018 | 27.95 | 28.75 | 27.91 | 28.52 | 869,394 | +0.67(+2.42%) |
Mar 09, 2018 | 27.63 | 27.95 | 27.38 | 27.84 | 470,588 | +0.25(+0.90%) |
Mar 08, 2018 | 27.84 | 27.98 | 27.13 | 27.59 | 809,925 | -0.18(-0.64%) |
Mar 07, 2018 | 27.84 | 27.24 | 27.77 | 573,075 | +0.11(+0.38%) | |
Mar 06, 2018 | 27.38 | 27.98 | 27.10 | 27.67 | 977,726 | +0.28(+1.03%) |
Mar 05, 2018 | 27.84 | 28.23 | 27.35 | 27.38 | 1,610,051 | -0.74(-2.64%) |
Mar 02, 2018 | 27.70 | 28.13 | 27.21 | 28.13 | 977,869 | +0.14(+0.51%) |
Mar 01, 2018 | 28.53 | 29.05 | 27.86 | 27.98 | 1,227,954 | -0.57(-1.99%) |
Feb 28, 2018 | 29.15 | 29.61 | 28.48 | 28.55 | 1,303,517 | -0.62(-2.14%) |
Feb 27, 2018 | 29.74 | 30.24 | 28.64 | 29.17 | 1,460,157 | -0.60(-2.02%) |
Feb 26, 2018 | 29.53 | 30.02 | 28.44 | 29.78 | 2,379,976 | -1.34(-4.32%) |
Feb 23, 2018 | 30.80 | 31.23 | 30.66 | 31.12 | 945,605 | +0.67(+2.21%) |
Feb 22, 2018 | 30.34 | 30.45 | 1,357,238 | -0.28(-0.92%) | ||
Feb 21, 2018 | 30.94 | 31.33 | 30.70 | 30.73 | 693,037 | -0.18(-0.57%) |
Feb 20, 2018 | 30.94 | 31.40 | 30.70 | 30.91 | 753,846 | -0.14(-0.46%) |
Feb 16, 2018 | 31.05 | 31.05 | 31.05 | 0 | +0.32(+1.04%) | |
Feb 15, 2018 | 31.47 | 31.47 | 30.57 | 30.73 | 545,323 | -0.42(-1.36%) |
Feb 14, 2018 | 30.09 | 31.23 | 29.96 | 31.16 | 576,704 | +0.85(+2.80%) |
Feb 13, 2018 | 29.39 | 30.41 | 29.39 | 30.31 | 412,219 | +0.85(+2.88%) |
Feb 12, 2018 | 29.28 | 29.78 | 28.89 | 29.46 | 959,216 | +0.35(+1.22%) |
Feb 09, 2018 | 28.93 | 29.53 | 28.33 | 29.10 | 866,172 | +0.50(+1.73%) |
Feb 08, 2018 | 29.49 | 29.53 | 28.54 | 28.61 | 865,528 | -0.88(-3.00%) |
Feb 07, 2018 | 29.35 | 29.74 | 29.32 | 29.49 | 463,853 | +0.07(+0.24%) |
Feb 06, 2018 | 28.68 | 30.02 | 28.64 | 29.42 | 692,213 | +0.14(+0.48%) |
Feb 05, 2018 | 30.20 | 30.20 | 28.15 | 29.28 | 765,699 | -1.31(-4.28%) |
Feb 02, 2018 | 31.23 | 31.23 | 30.25 | 30.59 | 704,610 | -0.88(-2.81%) |