Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.29 | 29.32 | 28.24 | 28.29 | 381,755 | -0.93(-3.18%) |
Apr 27, 2018 | 29.25 | 29.41 | 28.75 | 29.22 | 326,645 | +0.05(+0.17%) |
Apr 26, 2018 | 28.53 | 29.27 | 28.26 | 29.17 | 417,790 | +0.76(+2.68%) |
Apr 25, 2018 | 28.59 | 28.90 | 28.04 | 28.41 | 601,307 | -0.17(-0.59%) |
Apr 24, 2018 | 29.13 | 29.26 | 28.24 | 28.58 | 420,458 | -0.55(-1.89%) |
Apr 23, 2018 | 28.87 | 29.35 | 28.79 | 29.13 | 484,476 | +0.23(+0.80%) |
Apr 20, 2018 | 28.94 | 29.37 | 28.72 | 28.90 | 454,648 | -0.14(-0.48%) |
Apr 19, 2018 | 28.85 | 29.48 | 28.73 | 29.04 | 416,001 | +0.09(+0.31%) |
Apr 18, 2018 | 29.36 | 29.54 | 28.84 | 28.95 | 561,012 | -0.33(-1.13%) |
Apr 17, 2018 | 29.15 | 29.55 | 28.89 | 29.28 | 551,742 | +0.38(+1.31%) |
Apr 16, 2018 | 29.25 | 29.52 | 28.86 | 28.90 | 632,123 | -0.19(-0.65%) |
Apr 13, 2018 | 29.22 | 29.45 | 28.69 | 29.09 | 389,899 | +0.04(+0.14%) |
Apr 12, 2018 | 28.62 | 29.30 | 28.29 | 29.05 | 515,737 | +0.67(+2.36%) |
Apr 11, 2018 | 27.64 | 28.76 | 27.27 | 28.38 | 703,445 | +0.63(+2.27%) |
Apr 10, 2018 | 28.82 | 28.82 | 27.45 | 27.75 | 1,202,215 | -0.60(-2.12%) |
Apr 09, 2018 | 27.94 | 28.65 | 27.83 | 28.35 | 982,672 | +0.35(+1.25%) |
Apr 06, 2018 | 29.16 | 29.29 | 27.74 | 28.00 | 877,916 | -1.43(-4.86%) |
Apr 05, 2018 | 30.05 | 30.05 | 29.27 | 29.43 | 585,613 | -0.36(-1.21%) |
Apr 04, 2018 | 29.06 | 29.98 | 28.67 | 29.79 | 639,845 | +0.24(+0.81%) |
Apr 03, 2018 | 29.74 | 30.05 | 29.09 | 29.55 | 741,344 | +0.40(+1.37%) |
Apr 02, 2018 | 29.76 | 30.42 | 28.90 | 29.15 | 699,148 | -0.40(-1.35%) |
Mar 29, 2018 | 29.55 | 29.55 | 29.55 | 0 | -0.12(-0.40%) | |
Mar 28, 2018 | 29.51 | 30.24 | 29.07 | 29.67 | 565,454 | +0.28(+0.95%) |
Mar 27, 2018 | 30.03 | 30.29 | 29.21 | 29.39 | 627,339 | -0.62(-2.07%) |
Mar 26, 2018 | 29.27 | 30.04 | 28.90 | 30.01 | 915,791 | +1.18(+4.09%) |
Mar 23, 2018 | 29.20 | 29.39 | 28.70 | 28.83 | 469,257 | -0.28(-0.96%) |
Mar 22, 2018 | 30.35 | 30.40 | 29.02 | 29.11 | 762,318 | -1.60(-5.21%) |
Mar 21, 2018 | 30.64 | 31.09 | 30.33 | 30.71 | 692,318 | +1.11(+3.75%) |
Mar 20, 2018 | 29.50 | 29.98 | 29.19 | 29.60 | 446,543 | +0.19(+0.65%) |
Mar 19, 2018 | 30.10 | 30.18 | 29.00 | 29.41 | 542,909 | -0.76(-2.52%) |
Mar 16, 2018 | 29.12 | 30.27 | 29.08 | 30.17 | 1,431,155 | +1.02(+3.50%) |
Mar 15, 2018 | 29.44 | 29.91 | 28.96 | 29.15 | 560,310 | -0.10(-0.34%) |
Mar 14, 2018 | 28.99 | 29.85 | 28.99 | 29.25 | 864,757 | +0.24(+0.83%) |
Mar 13, 2018 | 30.84 | 30.84 | 28.51 | 29.01 | 2,458,248 | -4.01(-12.14%) |
Mar 12, 2018 | 32.79 | 33.25 | 32.62 | 33.02 | 301,904 | +0.45(+1.38%) |
Mar 09, 2018 | 32.08 | 32.73 | 31.88 | 32.57 | 411,842 | +0.76(+2.39%) |
Mar 08, 2018 | 32.85 | 32.97 | 31.55 | 31.81 | 588,852 | -0.93(-2.84%) |
Mar 07, 2018 | 31.69 | 32.87 | 31.38 | 32.74 | 681,031 | +0.64(+1.99%) |
Mar 06, 2018 | 33.28 | 33.74 | 31.19 | 32.10 | 1,259,111 | -1.03(-3.11%) |
Mar 05, 2018 | 32.83 | 33.47 | 32.36 | 33.13 | 304,974 | +0.13(+0.39%) |
Mar 02, 2018 | 31.60 | 33.09 | 31.30 | 33.00 | 396,495 | +1.20(+3.77%) |
Mar 01, 2018 | 32.48 | 32.61 | 31.61 | 31.80 | 453,824 | -0.62(-1.91%) |
Feb 28, 2018 | 32.81 | 33.49 | 32.40 | 32.42 | 440,565 | -0.41(-1.25%) |
Feb 27, 2018 | 33.45 | 33.52 | 32.81 | 32.83 | 402,840 | -0.51(-1.53%) |
Feb 26, 2018 | 33.14 | 33.63 | 32.97 | 33.34 | 254,585 | +0.20(+0.60%) |
Feb 23, 2018 | 32.82 | 33.25 | 32.13 | 33.14 | 392,166 | +0.44(+1.35%) |
Feb 22, 2018 | 33.28 | 33.51 | 32.56 | 32.70 | 378,544 | -0.61(-1.83%) |
Feb 21, 2018 | 32.51 | 34.19 | 32.51 | 33.31 | 721,265 | +0.76(+2.33%) |
Feb 20, 2018 | 32.80 | 33.44 | 32.38 | 32.55 | 535,127 | -0.26(-0.79%) |
Feb 16, 2018 | 32.81 | 32.81 | 32.81 | 0 | -0.57(-1.71%) | |
Feb 15, 2018 | 33.79 | 34.40 | 32.04 | 33.38 | 1,008,099 | -0.32(-0.95%) |
Feb 14, 2018 | 32.72 | 34.08 | 32.72 | 33.70 | 686,287 | +0.65(+1.97%) |
Feb 13, 2018 | 33.04 | 33.28 | 32.45 | 33.05 | 604,099 | -0.17(-0.51%) |
Feb 12, 2018 | 33.08 | 33.84 | 32.46 | 33.22 | 651,633 | +0.26(+0.79%) |
Feb 09, 2018 | 32.89 | 33.41 | 31.50 | 32.96 | 929,118 | +0.34(+1.04%) |
Feb 08, 2018 | 34.13 | 34.25 | 32.62 | 32.62 | 1,020,943 | -1.21(-3.58%) |
Feb 07, 2018 | 35.76 | 35.82 | 35.00 | 33.83 | 1,365,730 | -1.98(-5.53%) |
Feb 06, 2018 | 33.71 | 36.15 | 33.06 | 35.81 | 1,010,335 | +0.72(+2.05%) |
Feb 05, 2018 | 35.95 | 36.04 | 34.61 | 35.09 | 832,807 | -1.07(-2.96%) |
Feb 02, 2018 | 37.29 | 37.82 | 35.93 | 36.16 | 759,105 | -1.49(-3.96%) |