Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.30 | 28.75 | 28.18 | 28.30 | 57,164 | +0.00(+0.00%) |
Apr 27, 2018 | 28.45 | 28.70 | 28.05 | 28.30 | 44,121 | -0.20(-0.70%) |
Apr 26, 2018 | 28.95 | 28.95 | 28.40 | 28.50 | 32,527 | -0.25(-0.87%) |
Apr 25, 2018 | 28.80 | 29.00 | 28.20 | 28.75 | 25,988 | -0.05(-0.17%) |
Apr 24, 2018 | 29.40 | 29.50 | 28.60 | 28.80 | 29,770 | -0.50(-1.71%) |
Apr 23, 2018 | 29.70 | 29.88 | 28.98 | 29.30 | 37,749 | -0.35(-1.18%) |
Apr 20, 2018 | 29.60 | 30.07 | 29.50 | 29.65 | 25,406 | -0.10(-0.34%) |
Apr 19, 2018 | 30.15 | 30.20 | 29.10 | 29.75 | 46,433 | -0.50(-1.65%) |
Apr 18, 2018 | 30.50 | 30.50 | 30.20 | 30.25 | 44,356 | -0.10(-0.33%) |
Apr 17, 2018 | 30.45 | 30.50 | 30.05 | 30.35 | 56,391 | +0.05(+0.17%) |
Apr 16, 2018 | 30.40 | 30.61 | 30.25 | 30.30 | 24,085 | +0.15(+0.50%) |
Apr 13, 2018 | 30.85 | 30.85 | 30.02 | 30.15 | 27,775 | -0.45(-1.47%) |
Apr 12, 2018 | 30.35 | 30.80 | 30.35 | 30.60 | 31,937 | +0.50(+1.66%) |
Apr 11, 2018 | 30.60 | 30.60 | 30.02 | 30.10 | 46,906 | -0.60(-1.95%) |
Apr 10, 2018 | 29.85 | 31.05 | 29.70 | 30.70 | 67,620 | +1.15(+3.89%) |
Apr 09, 2018 | 29.05 | 29.85 | 28.80 | 29.55 | 68,802 | +0.60(+2.07%) |
Apr 06, 2018 | 29.30 | 29.65 | 28.80 | 28.95 | 56,506 | -0.65(-2.20%) |
Apr 05, 2018 | 29.80 | 30.15 | 29.45 | 29.60 | 57,393 | -0.25(-0.84%) |
Apr 04, 2018 | 29.20 | 30.05 | 29.15 | 29.85 | 66,319 | +0.15(+0.51%) |
Apr 03, 2018 | 28.70 | 29.90 | 28.70 | 29.70 | 53,667 | +0.95(+3.30%) |
Apr 02, 2018 | 30.75 | 30.85 | 27.00 | 28.75 | 166,745 | -2.40(-7.70%) |
Mar 29, 2018 | 31.15 | 31.15 | 31.15 | 0 | +0.10(+0.32%) | |
Mar 28, 2018 | 31.25 | 31.29 | 29.95 | 31.05 | 122,493 | -0.15(-0.48%) |
Mar 27, 2018 | 31.95 | 32.25 | 31.13 | 31.20 | 57,102 | -0.60(-1.89%) |
Mar 26, 2018 | 31.95 | 31.95 | 31.30 | 31.80 | 49,706 | +0.30(+0.95%) |
Mar 23, 2018 | 32.25 | 32.85 | 31.30 | 31.50 | 100,658 | -0.60(-1.87%) |
Mar 22, 2018 | 32.90 | 33.24 | 31.85 | 32.10 | 103,226 | -1.10(-3.31%) |
Mar 21, 2018 | 32.40 | 33.45 | 32.40 | 33.20 | 88,900 | +0.90(+2.79%) |
Mar 20, 2018 | 31.90 | 32.60 | 31.90 | 32.30 | 100,990 | +0.65(+2.05%) |
Mar 19, 2018 | 31.30 | 31.80 | 31.00 | 31.65 | 86,559 | +0.30(+0.96%) |
Mar 16, 2018 | 30.95 | 31.80 | 30.66 | 31.35 | 174,096 | +0.45(+1.46%) |
Mar 15, 2018 | 31.20 | 31.55 | 30.51 | 30.90 | 55,184 | -0.15(-0.48%) |
Mar 14, 2018 | 31.50 | 31.60 | 30.80 | 31.05 | 53,077 | -0.30(-0.96%) |
Mar 13, 2018 | 31.10 | 31.70 | 30.98 | 31.35 | 60,151 | +0.40(+1.29%) |
Mar 12, 2018 | 30.35 | 31.15 | 29.85 | 30.95 | 106,469 | +0.65(+2.15%) |
Mar 09, 2018 | 31.80 | 32.05 | 28.60 | 30.30 | 432,552 | -1.35(-4.27%) |
Mar 08, 2018 | 31.90 | 32.00 | 31.45 | 31.65 | 50,214 | -0.05(-0.16%) |
Mar 07, 2018 | 31.40 | 31.70 | 65,921 | -0.10(-0.31%) | ||
Mar 06, 2018 | 30.70 | 31.80 | 30.21 | 31.80 | 90,476 | +1.35(+4.43%) |
Mar 05, 2018 | 30.35 | 30.80 | 29.82 | 30.45 | 58,713 | +0.05(+0.16%) |
Mar 02, 2018 | 29.40 | 30.90 | 29.33 | 30.40 | 49,220 | +0.65(+2.18%) |
Mar 01, 2018 | 30.10 | 30.47 | 29.60 | 29.75 | 66,451 | -0.20(-0.67%) |
Feb 28, 2018 | 30.55 | 31.00 | 29.95 | 29.95 | 107,611 | -0.85(-2.76%) |
Feb 27, 2018 | 31.65 | 31.70 | 30.66 | 30.80 | 85,288 | -0.70(-2.22%) |
Feb 26, 2018 | 31.00 | 31.80 | 30.45 | 31.50 | 116,605 | +0.60(+1.94%) |
Feb 23, 2018 | 29.80 | 31.20 | 29.80 | 30.90 | 194,973 | +1.40(+4.75%) |
Feb 22, 2018 | 29.50 | 185,331 | +1.70(+6.12%) | |||
Feb 21, 2018 | 26.55 | 28.20 | 26.55 | 27.80 | 232,427 | +2.95(+11.87%) |
Feb 20, 2018 | 25.25 | 25.40 | 24.41 | 24.85 | 70,600 | -0.70(-2.74%) |
Feb 16, 2018 | 25.55 | 25.55 | 25.55 | 0 | +0.15(+0.59%) | |
Feb 15, 2018 | 25.60 | 25.65 | 25.15 | 25.40 | 39,091 | +0.05(+0.20%) |
Feb 14, 2018 | 24.50 | 25.35 | 24.50 | 25.35 | 41,610 | +0.70(+2.84%) |
Feb 13, 2018 | 24.45 | 24.90 | 24.30 | 24.65 | 36,905 | +0.15(+0.61%) |
Feb 12, 2018 | 25.15 | 25.40 | 23.65 | 24.50 | 86,236 | -0.60(-2.39%) |
Feb 09, 2018 | 25.00 | 25.30 | 24.35 | 25.10 | 37,490 | +0.30(+1.21%) |
Feb 08, 2018 | 25.65 | 25.85 | 24.66 | 24.80 | 41,389 | -0.90(-3.50%) |
Feb 07, 2018 | 26.40 | 26.40 | 25.65 | 25.70 | 31,938 | -0.80(-3.02%) |
Feb 06, 2018 | 25.55 | 26.60 | 25.50 | 26.50 | 46,080 | +0.30(+1.15%) |
Feb 05, 2018 | 26.85 | 27.05 | 25.95 | 26.20 | 35,854 | -0.95(-3.50%) |
Feb 02, 2018 | 27.50 | 27.50 | 26.75 | 27.15 | 54,946 | -0.35(-1.27%) |