Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.95 | 30.45 | 29.95 | 30.20 | 147,846 | +0.30(+1.00%) |
Apr 27, 2018 | 29.65 | 30.25 | 29.05 | 29.90 | 202,235 | +0.40(+1.36%) |
Apr 26, 2018 | 28.05 | 30.20 | 28.05 | 29.50 | 326,716 | +1.75(+6.31%) |
Apr 25, 2018 | 27.85 | 27.85 | 26.90 | 27.75 | 162,433 | -0.15(-0.54%) |
Apr 24, 2018 | 27.25 | 28.10 | 27.25 | 27.90 | 157,239 | +0.70(+2.57%) |
Apr 23, 2018 | 26.80 | 27.45 | 26.80 | 27.20 | 142,501 | +0.35(+1.30%) |
Apr 20, 2018 | 27.05 | 27.43 | 26.60 | 26.85 | 127,402 | -0.25(-0.92%) |
Apr 19, 2018 | 27.55 | 28.00 | 26.90 | 27.10 | 123,083 | -0.60(-2.17%) |
Apr 18, 2018 | 28.10 | 28.10 | 27.50 | 27.70 | 147,445 | -0.20(-0.72%) |
Apr 17, 2018 | 27.15 | 28.35 | 27.10 | 27.90 | 240,440 | +0.80(+2.95%) |
Apr 16, 2018 | 26.15 | 27.55 | 26.00 | 27.10 | 212,945 | +1.05(+4.03%) |
Apr 13, 2018 | 25.55 | 26.10 | 25.25 | 26.05 | 149,254 | +0.65(+2.56%) |
Apr 12, 2018 | 25.40 | 25.60 | 24.95 | 25.40 | 122,722 | +0.20(+0.79%) |
Apr 11, 2018 | 24.50 | 25.55 | 24.35 | 25.20 | 163,597 | +0.65(+2.65%) |
Apr 10, 2018 | 23.70 | 24.65 | 23.30 | 24.55 | 179,310 | +1.05(+4.47%) |
Apr 09, 2018 | 24.75 | 25.05 | 23.45 | 23.50 | 127,950 | -1.15(-4.67%) |
Apr 06, 2018 | 24.65 | 169,493 | +0.30(+1.23%) | |||
Apr 05, 2018 | 23.75 | 24.45 | 23.30 | 24.35 | 279,733 | +0.85(+3.62%) |
Apr 04, 2018 | 23.10 | 23.90 | 22.88 | 23.50 | 202,546 | +0.00(+0.00%) |
Apr 03, 2018 | 23.60 | 24.00 | 23.25 | 23.50 | 242,139 | +0.20(+0.86%) |
Apr 02, 2018 | 24.25 | 24.25 | 22.75 | 23.30 | 355,342 | -1.10(-4.51%) |
Mar 29, 2018 | 24.40 | 24.40 | 24.40 | 0 | +0.20(+0.83%) | |
Mar 28, 2018 | 25.15 | 25.20 | 23.90 | 24.20 | 333,354 | -0.95(-3.78%) |
Mar 27, 2018 | 26.40 | 26.40 | 25.10 | 25.15 | 270,569 | -1.10(-4.19%) |
Mar 26, 2018 | 26.75 | 26.95 | 26.00 | 26.25 | 119,359 | -0.05(-0.19%) |
Mar 23, 2018 | 26.75 | 26.80 | 25.85 | 26.30 | 242,506 | -0.40(-1.50%) |
Mar 22, 2018 | 26.75 | 27.00 | 26.35 | 26.70 | 250,832 | -0.15(-0.56%) |
Mar 21, 2018 | 24.70 | 27.15 | 24.65 | 26.85 | 354,391 | +2.10(+8.48%) |
Mar 20, 2018 | 23.90 | 24.80 | 23.80 | 24.75 | 333,516 | +0.80(+3.34%) |
Mar 19, 2018 | 24.50 | 24.50 | 23.90 | 23.95 | 291,816 | -0.50(-2.04%) |
Mar 16, 2018 | 23.35 | 24.70 | 23.07 | 24.45 | 303,624 | +0.90(+3.82%) |
Mar 15, 2018 | 23.50 | 24.95 | 21.75 | 23.55 | 1,073,655 | -1.25(-5.04%) |
Mar 14, 2018 | 24.80 | 25.25 | 24.00 | 24.80 | 262,071 | +0.15(+0.61%) |
Mar 13, 2018 | 25.10 | 25.45 | 24.50 | 24.65 | 133,735 | -0.35(-1.40%) |
Mar 12, 2018 | 25.00 | 25.45 | 24.50 | 25.00 | 159,134 | +0.00(+0.00%) |
Mar 09, 2018 | 25.15 | 25.70 | 24.90 | 25.00 | 206,354 | +0.00(+0.00%) |
Mar 08, 2018 | 25.05 | 25.68 | 24.90 | 25.00 | 117,281 | +0.05(+0.20%) |
Mar 07, 2018 | 24.50 | 25.60 | 24.50 | 24.95 | 261,157 | +0.30(+1.22%) |
Mar 06, 2018 | 24.75 | 25.15 | 24.40 | 24.65 | 157,552 | +0.00(+0.00%) |
Mar 05, 2018 | 24.00 | 24.70 | 23.50 | 24.65 | 187,960 | +0.50(+2.07%) |
Mar 02, 2018 | 23.75 | 24.35 | 23.60 | 24.15 | 180,350 | +0.20(+0.84%) |
Mar 01, 2018 | 24.20 | 25.12 | 23.55 | 23.95 | 127,237 | -0.25(-1.03%) |
Feb 28, 2018 | 25.40 | 25.40 | 24.15 | 24.20 | 99,976 | -1.10(-4.35%) |
Feb 27, 2018 | 25.40 | 25.95 | 24.65 | 25.30 | 150,323 | -0.10(-0.39%) |
Feb 26, 2018 | 25.20 | 25.40 | 24.85 | 25.40 | 92,217 | +0.30(+1.20%) |
Feb 23, 2018 | 25.20 | 25.20 | 24.85 | 25.10 | 109,320 | +0.05(+0.20%) |
Feb 22, 2018 | 25.90 | 25.00 | 25.05 | 71,727 | -0.65(-2.53%) | |
Feb 21, 2018 | 25.35 | 26.05 | 25.35 | 25.70 | 102,577 | +0.40(+1.58%) |
Feb 20, 2018 | 25.05 | 25.75 | 25.05 | 25.30 | 159,940 | +0.20(+0.80%) |
Feb 16, 2018 | 25.10 | 25.10 | 25.10 | 0 | +0.80(+3.29%) | |
Feb 15, 2018 | 23.95 | 24.50 | 23.55 | 24.30 | 85,304 | +0.55(+2.32%) |
Feb 14, 2018 | 23.30 | 24.25 | 23.30 | 23.75 | 127,040 | +0.30(+1.28%) |
Feb 13, 2018 | 22.60 | 23.55 | 22.35 | 23.45 | 150,669 | +0.80(+3.53%) |
Feb 12, 2018 | 23.95 | 23.95 | 22.60 | 22.65 | 194,284 | -1.25(-5.23%) |
Feb 09, 2018 | 24.00 | 24.05 | 23.50 | 23.90 | 216,125 | +0.10(+0.42%) |
Feb 08, 2018 | 24.15 | 24.51 | 23.60 | 23.80 | 133,911 | -0.30(-1.24%) |
Feb 07, 2018 | 24.35 | 24.35 | 23.70 | 24.10 | 151,649 | -0.25(-1.03%) |
Feb 06, 2018 | 23.30 | 24.50 | 23.30 | 24.35 | 313,952 | +0.43(+1.78%) |
Feb 05, 2018 | 24.10 | 24.40 | 23.70 | 23.93 | 131,284 | -0.32(-1.34%) |
Feb 02, 2018 | 25.00 | 25.07 | 24.40 | 24.25 | 124,314 | -0.75(-3.00%) |