Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.50 | 30.38 | 29.43 | 29.80 | 5,101,508 | +0.24(+0.81%) |
Apr 27, 2018 | 29.45 | 29.82 | 29.15 | 29.56 | 3,077,026 | +0.01(+0.03%) |
Apr 26, 2018 | 29.51 | 29.58 | 29.05 | 29.55 | 2,865,747 | +0.17(+0.58%) |
Apr 25, 2018 | 28.30 | 29.52 | 27.96 | 29.38 | 4,461,424 | +0.96(+3.38%) |
Apr 24, 2018 | 28.56 | 28.75 | 27.99 | 28.42 | 3,423,374 | +0.05(+0.18%) |
Apr 23, 2018 | 27.73 | 28.56 | 27.58 | 28.37 | 2,880,313 | +0.46(+1.65%) |
Apr 20, 2018 | 27.91 | 28.08 | 27.29 | 27.91 | 3,256,744 | -0.20(-0.71%) |
Apr 19, 2018 | 28.13 | 28.31 | 27.52 | 28.11 | 4,296,015 | +0.22(+0.79%) |
Apr 18, 2018 | 27.01 | 28.37 | 26.93 | 27.89 | 6,332,310 | +1.55(+5.88%) |
Apr 17, 2018 | 25.87 | 26.48 | 25.64 | 26.34 | 2,988,975 | +0.34(+1.31%) |
Apr 16, 2018 | 25.80 | 26.06 | 25.59 | 26.00 | 3,431,100 | +0.11(+0.42%) |
Apr 13, 2018 | 26.11 | 26.38 | 25.82 | 25.89 | 4,059,237 | -0.12(-0.46%) |
Apr 12, 2018 | 26.62 | 26.66 | 25.48 | 26.01 | 6,007,327 | -0.61(-2.29%) |
Apr 11, 2018 | 25.93 | 26.80 | 25.80 | 26.62 | 4,715,834 | +0.69(+2.66%) |
Apr 10, 2018 | 24.89 | 26.33 | 24.89 | 25.93 | 5,832,852 | +1.48(+6.05%) |
Apr 09, 2018 | 24.42 | 25.04 | 24.25 | 24.45 | 3,923,654 | +0.20(+0.82%) |
Apr 06, 2018 | 24.45 | 24.88 | 23.79 | 24.25 | 4,231,750 | -0.41(-1.66%) |
Apr 05, 2018 | 24.01 | 24.95 | 23.94 | 24.66 | 4,398,162 | +0.85(+3.57%) |
Apr 04, 2018 | 23.69 | 24.02 | 23.48 | 23.81 | 3,979,430 | -0.53(-2.18%) |
Apr 03, 2018 | 23.75 | 24.36 | 23.24 | 24.34 | 3,662,884 | +0.76(+3.22%) |
Apr 02, 2018 | 24.28 | 24.28 | 23.02 | 23.58 | 4,103,113 | -0.84(-3.44%) |
Mar 29, 2018 | 24.42 | 24.42 | 24.42 | 0 | +1.01(+4.31%) | |
Mar 28, 2018 | 23.81 | 24.09 | 23.25 | 23.41 | 3,358,532 | -0.26(-1.10%) |
Mar 27, 2018 | 24.67 | 24.96 | 23.52 | 23.67 | 4,423,416 | -0.96(-3.90%) |
Mar 26, 2018 | 24.71 | 24.82 | 24.09 | 24.63 | 6,034,184 | +0.27(+1.11%) |
Mar 23, 2018 | 24.39 | 25.29 | 24.12 | 24.36 | 5,351,639 | +0.10(+0.41%) |
Mar 22, 2018 | 24.52 | 24.87 | 24.24 | 24.26 | 5,994,826 | -0.54(-2.18%) |
Mar 21, 2018 | 23.59 | 25.04 | 23.54 | 24.80 | 6,133,832 | +1.40(+5.98%) |
Mar 20, 2018 | 23.38 | 23.88 | 23.35 | 23.40 | 3,640,184 | +0.24(+1.04%) |
Mar 19, 2018 | 23.93 | 24.16 | 23.02 | 23.16 | 4,676,057 | -1.11(-4.57%) |
Mar 16, 2018 | 23.89 | 24.68 | 23.64 | 24.27 | 6,411,568 | +0.50(+2.10%) |
Mar 15, 2018 | 23.72 | 24.20 | 23.58 | 23.77 | 4,615,244 | +0.23(+0.98%) |
Mar 14, 2018 | 23.52 | 23.81 | 23.42 | 23.54 | 3,185,820 | +0.04(+0.17%) |
Mar 13, 2018 | 23.42 | 23.81 | 23.30 | 23.50 | 4,011,706 | +0.20(+0.86%) |
Mar 12, 2018 | 23.31 | 23.66 | 23.15 | 23.30 | 2,957,627 | -0.07(-0.30%) |
Mar 09, 2018 | 23.81 | 23.93 | 23.26 | 23.37 | 3,630,249 | -0.14(-0.60%) |
Mar 08, 2018 | 23.10 | 23.61 | 22.95 | 23.51 | 4,105,783 | +0.57(+2.48%) |
Mar 07, 2018 | 23.63 | 22.72 | 22.94 | 5,421,471 | -0.26(-1.12%) | |
Mar 06, 2018 | 24.67 | 24.71 | 23.17 | 23.20 | 5,569,449 | -1.18(-4.84%) |
Mar 05, 2018 | 24.62 | 23.88 | 24.38 | 3,728,369 | +0.42(+1.75%) | |
Mar 02, 2018 | 23.30 | 24.01 | 23.05 | 23.96 | 3,771,395 | +0.61(+2.61%) |
Mar 01, 2018 | 23.40 | 23.94 | 23.24 | 23.35 | 4,548,183 | +0.02(+0.09%) |
Feb 28, 2018 | 24.36 | 24.62 | 23.31 | 23.33 | 5,291,828 | -0.91(-3.75%) |
Feb 27, 2018 | 24.74 | 25.01 | 24.23 | 24.24 | 4,065,338 | -0.62(-2.49%) |
Feb 26, 2018 | 24.75 | 25.06 | 24.41 | 24.86 | 4,971,429 | +0.20(+0.81%) |
Feb 23, 2018 | 23.67 | 24.70 | 23.56 | 24.66 | 6,302,475 | +1.20(+5.12%) |
Feb 22, 2018 | 23.46 | 7,128,163 | +0.26(+1.12%) | |||
Feb 21, 2018 | 24.33 | 24.95 | 23.10 | 23.20 | 13,103,360 | -2.53(-9.83%) |
Feb 20, 2018 | 26.03 | 26.40 | 25.55 | 25.73 | 5,698,720 | -0.17(-0.66%) |
Feb 16, 2018 | 25.90 | 25.90 | 25.90 | 0 | +0.21(+0.82%) | |
Feb 15, 2018 | 26.87 | 26.87 | 25.08 | 25.69 | 4,520,733 | -1.04(-3.89%) |
Feb 14, 2018 | 25.70 | 26.78 | 25.41 | 26.73 | 3,524,933 | +0.62(+2.37%) |
Feb 13, 2018 | 26.44 | 26.78 | 26.08 | 26.11 | 2,816,644 | -0.67(-2.50%) |
Feb 12, 2018 | 26.44 | 27.30 | 26.25 | 26.78 | 3,838,653 | +0.80(+3.08%) |
Feb 09, 2018 | 26.60 | 26.79 | 24.56 | 25.98 | 5,406,616 | -0.40(-1.52%) |
Feb 08, 2018 | 28.84 | 26.34 | 26.38 | 3,909,375 | -2.15(-7.54%) | |
Feb 07, 2018 | 29.57 | 29.84 | 28.46 | 28.53 | 3,800,172 | -1.11(-3.74%) |
Feb 06, 2018 | 28.90 | 30.13 | 28.65 | 29.64 | 3,597,200 | -0.03(-0.10%) |
Feb 05, 2018 | 30.00 | 30.42 | 29.28 | 29.67 | 2,847,513 | -0.69(-2.27%) |
Feb 02, 2018 | 31.66 | 31.87 | 30.31 | 30.36 | 3,736,398 | -1.70(-5.30%) |