Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.11 | 31.11 | 29.46 | 29.56 | 4,526 | -1.01(-3.29%) |
Apr 27, 2018 | 29.65 | 30.56 | 29.36 | 30.56 | 7,727 | +1.18(+4.01%) |
Apr 26, 2018 | 29.67 | 30.09 | 29.23 | 29.39 | 6,103 | -0.72(-2.38%) |
Apr 25, 2018 | 29.31 | 30.10 | 29.28 | 30.10 | 5,885 | +0.77(+2.61%) |
Apr 24, 2018 | 31.46 | 31.49 | 29.02 | 29.34 | 12,967 | -2.02(-6.44%) |
Apr 23, 2018 | 31.23 | 31.44 | 30.90 | 31.36 | 9,243 | +0.39(+1.27%) |
Apr 20, 2018 | 31.75 | 31.89 | 30.73 | 30.97 | 10,231 | -0.69(-2.18%) |
Apr 19, 2018 | 32.09 | 32.35 | 31.12 | 31.66 | 13,973 | -1.09(-3.33%) |
Apr 18, 2018 | 32.21 | 33.22 | 32.19 | 32.75 | 12,129 | +1.56(+5.00%) |
Apr 17, 2018 | 32.11 | 32.11 | 30.74 | 31.19 | 22,620 | -0.23(-0.73%) |
Apr 16, 2018 | 30.73 | 31.46 | 30.73 | 31.42 | 14,248 | +2.05(+6.97%) |
Apr 13, 2018 | 29.70 | 29.70 | 29.33 | 29.37 | 1,891 | +0.19(+0.66%) |
Apr 12, 2018 | 28.46 | 29.52 | 28.46 | 29.18 | 15,801 | +1.39(+4.99%) |
Apr 11, 2018 | 27.76 | 28.10 | 27.58 | 27.79 | 11,267 | -0.23(-0.82%) |
Apr 10, 2018 | 28.21 | 28.56 | 28.02 | 28.02 | 2,119 | +0.62(+2.27%) |
Apr 09, 2018 | 28.10 | 28.15 | 27.40 | 27.40 | 4,400 | -0.13(-0.47%) |
Apr 06, 2018 | 28.89 | 28.89 | 26.70 | 27.52 | 10,001 | -2.32(-7.77%) |
Apr 05, 2018 | 29.66 | 29.90 | 29.43 | 29.84 | 2,638 | +0.26(+0.86%) |
Apr 04, 2018 | 28.27 | 29.68 | 28.17 | 29.59 | 9,221 | +0.04(+0.13%) |
Apr 03, 2018 | 28.64 | 29.58 | 28.24 | 29.55 | 6,670 | +1.58(+5.65%) |
Apr 02, 2018 | 29.83 | 29.83 | 27.15 | 27.97 | 9,430 | -1.81(-6.08%) |
Mar 29, 2018 | 29.78 | 29.78 | 29.78 | 0 | +1.75(+6.25%) | |
Mar 28, 2018 | 27.90 | 28.72 | 27.75 | 28.03 | 5,685 | +0.11(+0.38%) |
Mar 27, 2018 | 30.21 | 30.21 | 27.65 | 27.92 | 10,765 | -1.63(-5.51%) |
Mar 26, 2018 | 29.28 | 29.55 | 28.44 | 29.55 | 6,953 | +1.71(+6.16%) |
Mar 23, 2018 | 29.70 | 30.17 | 27.73 | 27.84 | 19,378 | -1.70(-5.77%) |
Mar 22, 2018 | 30.86 | 31.55 | 29.54 | 29.54 | 12,173 | -2.80(-8.64%) |
Mar 21, 2018 | 32.91 | 33.51 | 32.34 | 32.34 | 6,121 | -0.40(-1.23%) |
Mar 20, 2018 | 32.54 | 32.88 | 32.54 | 32.74 | 6,030 | +0.50(+1.56%) |
Mar 19, 2018 | 31.89 | 32.62 | 31.44 | 32.23 | 6,815 | -0.56(-1.72%) |
Mar 16, 2018 | 32.23 | 32.91 | 32.23 | 32.80 | 8,079 | +1.03(+3.25%) |
Mar 15, 2018 | 31.56 | 32.15 | 31.43 | 31.77 | 13,792 | -0.63(-1.95%) |
Mar 14, 2018 | 33.44 | 33.44 | 32.31 | 32.40 | 6,927 | -0.94(-2.81%) |
Mar 13, 2018 | 33.44 | 34.10 | 33.20 | 33.33 | 21,855 | +0.14(+0.43%) |
Mar 12, 2018 | 33.25 | 33.34 | 32.60 | 33.19 | 9,381 | -0.07(-0.20%) |
Mar 09, 2018 | 31.09 | 33.26 | 31.09 | 33.26 | 22,872 | +2.54(+8.28%) |
Mar 08, 2018 | 30.57 | 30.83 | 30.03 | 30.71 | 7,071 | +0.54(+1.77%) |
Mar 07, 2018 | 30.29 | 29.57 | 30.18 | 5,210 | -0.22(-0.72%) | |
Mar 06, 2018 | 30.49 | 30.52 | 29.78 | 30.40 | 17,299 | +0.54(+1.81%) |
Mar 05, 2018 | 28.79 | 29.86 | 28.27 | 29.86 | 10,661 | +0.04(+0.12%) |
Mar 02, 2018 | 28.69 | 29.86 | 28.30 | 29.82 | 11,447 | +0.09(+0.31%) |
Mar 01, 2018 | 29.71 | 31.06 | 28.99 | 29.73 | 16,783 | -0.46(-1.51%) |
Feb 28, 2018 | 31.44 | 31.44 | 30.14 | 30.19 | 14,781 | -1.26(-4.00%) |
Feb 27, 2018 | 33.85 | 33.97 | 31.45 | 31.45 | 13,018 | -2.02(-6.04%) |
Feb 26, 2018 | 32.01 | 33.77 | 32.01 | 33.47 | 30,773 | +1.71(+5.39%) |
Feb 23, 2018 | 30.91 | 31.76 | 30.91 | 31.76 | 10,609 | +1.15(+3.77%) |
Feb 22, 2018 | 30.60 | 13,696 | +0.49(+1.63%) | |||
Feb 21, 2018 | 30.45 | 31.47 | 30.11 | 30.11 | 8,092 | +0.28(+0.93%) |
Feb 20, 2018 | 31.36 | 31.36 | 29.55 | 29.83 | 13,620 | -1.58(-5.03%) |
Feb 16, 2018 | 31.41 | 31.41 | 31.41 | 0 | +0.04(+0.12%) | |
Feb 15, 2018 | 30.48 | 31.31 | 30.12 | 31.38 | 31,476 | +0.41(+1.34%) |
Feb 14, 2018 | 29.37 | 31.05 | 29.37 | 30.96 | 25,546 | +0.83(+2.76%) |
Feb 13, 2018 | 28.76 | 30.33 | 28.50 | 30.13 | 43,026 | +0.68(+2.32%) |
Feb 12, 2018 | 28.16 | 29.91 | 28.16 | 29.45 | 15,800 | +1.49(+5.32%) |
Feb 09, 2018 | 27.96 | 28.43 | 25.54 | 27.96 | 22,232 | -0.55(-1.94%) |
Feb 08, 2018 | 32.28 | 32.30 | 28.51 | 28.51 | 11,030 | -3.53(-11.01%) |
Feb 07, 2018 | 32.51 | 32.67 | 31.61 | 32.04 | 27,777 | +0.71(+2.26%) |
Feb 06, 2018 | 29.09 | 32.01 | 28.92 | 31.34 | 12,212 | -0.50(-1.58%) |
Feb 05, 2018 | 32.37 | 33.55 | 30.60 | 31.84 | 85,834 | -1.20(-3.63%) |
Feb 02, 2018 | 34.50 | 34.60 | 32.98 | 33.04 | 14,466 | -2.00(-5.70%) |