Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.19 | 35.70 | 34.00 | 34.26 | 163,919 | -0.80(-2.28%) |
Apr 27, 2018 | 34.30 | 35.09 | 34.27 | 35.06 | 91,328 | +0.74(+2.16%) |
Apr 26, 2018 | 34.14 | 34.47 | 33.98 | 34.32 | 111,491 | +0.39(+1.15%) |
Apr 25, 2018 | 33.54 | 34.03 | 33.52 | 33.93 | 87,977 | +0.22(+0.65%) |
Apr 24, 2018 | 34.20 | 34.40 | 33.13 | 33.71 | 170,371 | -0.55(-1.61%) |
Apr 23, 2018 | 33.30 | 34.33 | 32.62 | 34.26 | 119,763 | +0.74(+2.21%) |
Apr 20, 2018 | 32.38 | 33.66 | 32.04 | 33.52 | 89,535 | +0.95(+2.92%) |
Apr 19, 2018 | 32.86 | 33.11 | 32.40 | 32.57 | 75,491 | -0.25(-0.76%) |
Apr 18, 2018 | 32.58 | 33.16 | 32.30 | 32.82 | 162,484 | +0.56(+1.74%) |
Apr 17, 2018 | 31.84 | 32.47 | 31.38 | 32.26 | 168,976 | +0.68(+2.15%) |
Apr 16, 2018 | 32.21 | 32.50 | 31.47 | 31.58 | 67,650 | -0.97(-2.98%) |
Apr 13, 2018 | 32.47 | 32.75 | 31.85 | 32.55 | 151,861 | +0.26(+0.81%) |
Apr 12, 2018 | 32.78 | 32.78 | 32.06 | 32.29 | 76,612 | -0.14(-0.43%) |
Apr 11, 2018 | 31.82 | 32.79 | 31.64 | 32.43 | 119,749 | +0.55(+1.73%) |
Apr 10, 2018 | 30.90 | 32.12 | 30.81 | 31.88 | 176,566 | +1.38(+4.52%) |
Apr 09, 2018 | 30.66 | 30.91 | 30.30 | 30.50 | 69,458 | +0.07(+0.23%) |
Apr 06, 2018 | 30.33 | 30.82 | 29.85 | 30.43 | 88,675 | -0.07(-0.23%) |
Apr 05, 2018 | 29.69 | 30.60 | 29.64 | 30.50 | 193,949 | +1.00(+3.39%) |
Apr 04, 2018 | 29.27 | 29.76 | 29.09 | 29.50 | 103,643 | -0.01(-0.03%) |
Apr 03, 2018 | 28.71 | 29.59 | 28.16 | 29.51 | 214,364 | +0.88(+3.07%) |
Apr 02, 2018 | 28.78 | 28.91 | 27.99 | 28.63 | 55,927 | +0.02(+0.07%) |
Mar 29, 2018 | 28.61 | 28.61 | 28.61 | 0 | -0.28(-0.97%) | |
Mar 28, 2018 | 28.79 | 29.45 | 28.75 | 28.89 | 111,144 | +0.05(+0.17%) |
Mar 27, 2018 | 28.94 | 29.30 | 28.51 | 28.84 | 91,641 | +0.03(+0.10%) |
Mar 26, 2018 | 28.92 | 28.93 | 27.68 | 28.81 | 66,725 | +0.24(+0.84%) |
Mar 23, 2018 | 29.12 | 29.42 | 28.48 | 28.57 | 72,633 | -0.50(-1.72%) |
Mar 22, 2018 | 27.29 | 30.00 | 27.29 | 29.07 | 238,647 | +1.53(+5.56%) |
Mar 21, 2018 | 27.06 | 27.75 | 26.80 | 27.54 | 142,079 | +0.60(+2.23%) |
Mar 20, 2018 | 26.18 | 27.00 | 26.15 | 26.94 | 249,266 | +0.90(+3.46%) |
Mar 19, 2018 | 26.02 | 26.23 | 25.92 | 26.04 | 144,209 | +0.02(+0.08%) |
Mar 16, 2018 | 24.93 | 26.19 | 24.93 | 26.02 | 480,389 | +1.09(+4.37%) |
Mar 15, 2018 | 25.72 | 25.86 | 24.86 | 24.93 | 126,849 | -0.90(-3.48%) |
Mar 14, 2018 | 26.00 | 26.02 | 25.64 | 25.83 | 99,458 | -0.02(-0.08%) |
Mar 13, 2018 | 26.00 | 26.05 | 25.31 | 25.85 | 62,685 | -0.03(-0.12%) |
Mar 12, 2018 | 25.63 | 26.20 | 25.63 | 25.88 | 83,900 | -0.02(-0.08%) |
Mar 09, 2018 | 25.30 | 25.90 | 25.16 | 25.90 | 124,845 | +0.68(+2.70%) |
Mar 08, 2018 | 25.00 | 25.30 | 24.76 | 25.22 | 67,446 | +0.10(+0.40%) |
Mar 07, 2018 | 24.73 | 25.12 | 77,193 | -0.54(-2.10%) | ||
Mar 06, 2018 | 25.71 | 25.75 | 25.21 | 25.66 | 71,081 | +0.30(+1.18%) |
Mar 05, 2018 | 25.10 | 25.84 | 25.03 | 25.36 | 73,084 | +0.31(+1.24%) |
Mar 02, 2018 | 24.80 | 25.31 | 24.58 | 25.05 | 91,206 | +0.07(+0.28%) |
Mar 01, 2018 | 25.07 | 25.43 | 24.85 | 24.98 | 100,995 | -0.04(-0.16%) |
Feb 28, 2018 | 25.13 | 25.20 | 24.90 | 25.02 | 175,839 | -0.09(-0.36%) |
Feb 27, 2018 | 25.42 | 25.86 | 25.08 | 25.11 | 48,692 | -0.36(-1.41%) |
Feb 26, 2018 | 26.20 | 26.20 | 25.45 | 25.47 | 37,845 | -0.52(-2.00%) |
Feb 23, 2018 | 26.02 | 26.15 | 25.50 | 25.99 | 43,531 | +0.22(+0.85%) |
Feb 22, 2018 | 26.20 | 25.77 | 311,437 | +0.78(+3.12%) | ||
Feb 21, 2018 | 25.09 | 25.15 | 24.97 | 24.99 | 75,519 | -0.13(-0.52%) |
Feb 20, 2018 | 25.21 | 25.40 | 25.02 | 25.12 | 48,045 | -0.12(-0.48%) |
Feb 16, 2018 | 25.24 | 25.24 | 25.24 | 0 | +0.14(+0.56%) | |
Feb 15, 2018 | 25.31 | 25.33 | 24.82 | 25.10 | 263,198 | -0.05(-0.20%) |
Feb 14, 2018 | 25.03 | 25.37 | 24.58 | 25.15 | 139,797 | -0.21(-0.83%) |
Feb 13, 2018 | 25.39 | 25.50 | 24.95 | 25.36 | 29,206 | -0.20(-0.78%) |
Feb 12, 2018 | 25.60 | 25.77 | 24.61 | 25.56 | 59,472 | +0.05(+0.20%) |
Feb 09, 2018 | 24.77 | 25.63 | 24.44 | 25.51 | 211,711 | +1.11(+4.55%) |
Feb 08, 2018 | 25.20 | 25.48 | 23.82 | 24.40 | 205,142 | -0.82(-3.25%) |
Feb 07, 2018 | 26.61 | 26.61 | 25.18 | 25.22 | 79,903 | -1.23(-4.65%) |
Feb 06, 2018 | 26.44 | 26.97 | 26.00 | 26.45 | 237,956 | -0.40(-1.49%) |
Feb 05, 2018 | 26.87 | 27.61 | 26.72 | 26.85 | 62,814 | -0.30(-1.10%) |
Feb 02, 2018 | 28.11 | 28.11 | 26.80 | 27.15 | 97,364 | -1.10(-3.89%) |