Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.48 | 30.73 | 30.45 | 30.65 | 30,427 | +0.34(+1.12%) |
Apr 27, 2018 | 30.25 | 30.48 | 30.11 | 30.31 | 30,572 | -0.06(-0.19%) |
Apr 26, 2018 | 30.22 | 30.45 | 30.00 | 30.36 | 42,820 | +0.42(+1.42%) |
Apr 25, 2018 | 29.86 | 29.97 | 29.53 | 29.94 | 41,610 | +0.00(+0.00%) |
Apr 24, 2018 | 30.56 | 30.56 | 29.80 | 29.94 | 40,048 | -0.45(-1.49%) |
Apr 23, 2018 | 29.80 | 30.65 | 29.80 | 30.39 | 50,747 | +0.59(+1.99%) |
Apr 20, 2018 | 30.14 | 30.14 | 29.71 | 29.80 | 40,784 | -0.20(-0.66%) |
Apr 19, 2018 | 30.59 | 30.68 | 29.94 | 30.00 | 27,553 | -0.48(-1.58%) |
Apr 18, 2018 | 30.59 | 30.96 | 30.48 | 30.48 | 53,310 | -0.06(-0.19%) |
Apr 17, 2018 | 29.83 | 30.56 | 29.69 | 30.53 | 50,850 | +0.99(+3.35%) |
Apr 16, 2018 | 28.53 | 29.54 | 28.37 | 29.54 | 43,574 | +1.07(+3.77%) |
Apr 13, 2018 | 28.58 | 28.58 | 28.16 | 28.47 | 43,796 | -0.08(-0.30%) |
Apr 12, 2018 | 28.95 | 28.95 | 28.41 | 28.55 | 56,626 | -0.25(-0.88%) |
Apr 11, 2018 | 28.55 | 28.89 | 28.38 | 28.81 | 27,464 | +0.40(+1.39%) |
Apr 10, 2018 | 28.13 | 28.58 | 28.06 | 28.41 | 51,608 | +0.57(+2.03%) |
Apr 09, 2018 | 28.22 | 28.30 | 27.79 | 27.85 | 29,526 | -0.08(-0.30%) |
Apr 06, 2018 | 28.19 | 28.39 | 27.62 | 27.93 | 41,106 | -0.31(-1.10%) |
Apr 05, 2018 | 27.79 | 28.44 | 27.73 | 28.24 | 51,935 | +0.51(+1.83%) |
Apr 04, 2018 | 27.51 | 28.02 | 27.31 | 27.73 | 53,075 | -0.17(-0.61%) |
Apr 03, 2018 | 27.96 | 28.02 | 27.28 | 27.90 | 51,823 | +0.03(+0.10%) |
Apr 02, 2018 | 27.85 | 28.27 | 27.57 | 27.88 | 46,231 | +0.06(+0.20%) |
Mar 29, 2018 | 27.82 | 27.82 | 27.82 | 0 | +0.62(+2.29%) | |
Mar 28, 2018 | 27.25 | 27.71 | 27.03 | 27.20 | 53,471 | -0.40(-1.43%) |
Mar 27, 2018 | 27.96 | 28.10 | 26.86 | 27.59 | 57,316 | -0.25(-0.91%) |
Mar 26, 2018 | 28.30 | 28.41 | 27.45 | 27.85 | 62,534 | -0.25(-0.91%) |
Mar 23, 2018 | 28.53 | 28.70 | 27.99 | 28.10 | 49,745 | -0.31(-1.09%) |
Mar 22, 2018 | 28.84 | 29.09 | 28.27 | 28.41 | 46,608 | -0.54(-1.86%) |
Mar 21, 2018 | 28.58 | 29.12 | 28.44 | 28.95 | 42,991 | +0.45(+1.59%) |
Mar 20, 2018 | 29.23 | 29.29 | 28.24 | 28.50 | 61,337 | -0.54(-1.85%) |
Mar 19, 2018 | 29.94 | 29.94 | 28.72 | 29.04 | 71,804 | -0.82(-2.75%) |
Mar 16, 2018 | 30.11 | 30.28 | 29.69 | 29.86 | 85,332 | -0.11(-0.38%) |
Mar 15, 2018 | 31.66 | 31.68 | 28.81 | 29.97 | 135,437 | -1.61(-5.10%) |
Mar 14, 2018 | 32.17 | 32.17 | 31.44 | 31.58 | 19,823 | -0.42(-1.33%) |
Mar 13, 2018 | 32.00 | 32.09 | 31.75 | 32.00 | 22,763 | +0.20(+0.62%) |
Mar 12, 2018 | 31.61 | 31.92 | 31.61 | 31.81 | 48,597 | +0.34(+1.08%) |
Mar 09, 2018 | 31.35 | 31.52 | 31.24 | 31.47 | 32,157 | +0.40(+1.27%) |
Mar 08, 2018 | 31.47 | 31.52 | 30.90 | 31.07 | 38,274 | -0.57(-1.79%) |
Mar 07, 2018 | 31.64 | 31.21 | 31.64 | 47,836 | +0.14(+0.45%) | |
Mar 06, 2018 | 31.81 | 31.92 | 31.44 | 31.50 | 31,469 | +0.00(+0.00%) |
Mar 05, 2018 | 31.55 | 31.92 | 31.33 | 31.50 | 31,127 | -0.20(-0.62%) |
Mar 02, 2018 | 31.52 | 31.95 | 30.93 | 31.69 | 70,939 | +0.17(+0.54%) |
Mar 01, 2018 | 31.66 | 31.98 | 31.47 | 31.52 | 59,625 | -0.28(-0.89%) |
Feb 28, 2018 | 32.43 | 32.60 | 31.69 | 31.81 | 41,288 | -0.57(-1.75%) |
Feb 27, 2018 | 32.71 | 32.74 | 32.29 | 32.37 | 24,332 | -0.23(-0.69%) |
Feb 26, 2018 | 32.88 | 32.88 | 32.27 | 32.60 | 24,429 | +0.08(+0.26%) |
Feb 23, 2018 | 32.88 | 32.99 | 32.38 | 32.51 | 36,315 | -0.17(-0.52%) |
Feb 22, 2018 | 33.53 | 33.59 | 32.54 | 32.68 | 27,972 | -0.54(-1.62%) |
Feb 21, 2018 | 33.45 | 33.70 | 33.16 | 33.22 | 23,381 | -0.25(-0.76%) |
Feb 20, 2018 | 33.79 | 34.00 | 33.39 | 33.47 | 33,245 | -0.34(-1.00%) |
Feb 16, 2018 | 33.81 | 33.81 | 33.81 | 0 | -0.48(-1.40%) | |
Feb 15, 2018 | 34.41 | 34.66 | 33.98 | 34.29 | 35,432 | +0.00(+0.00%) |
Feb 14, 2018 | 34.13 | 34.43 | 33.99 | 34.29 | 42,483 | +0.06(+0.16%) |
Feb 13, 2018 | 33.69 | 34.27 | 33.53 | 34.24 | 21,903 | +0.64(+1.89%) |
Feb 12, 2018 | 33.41 | 33.95 | 33.27 | 33.60 | 33,445 | +0.36(+1.08%) |
Feb 09, 2018 | 33.55 | 33.63 | 32.33 | 33.24 | 68,349 | -0.03(-0.08%) |
Feb 08, 2018 | 34.49 | 34.54 | 33.27 | 33.27 | 42,882 | -1.02(-2.98%) |
Feb 07, 2018 | 34.52 | 34.52 | 34.07 | 34.29 | 31,550 | -0.39(-1.11%) |
Feb 06, 2018 | 33.41 | 34.71 | 33.27 | 34.68 | 59,348 | +0.80(+2.36%) |
Feb 05, 2018 | 34.32 | 35.01 | 33.52 | 33.88 | 46,453 | -0.77(-2.23%) |
Feb 02, 2018 | 35.56 | 35.56 | 34.57 | 34.65 | 28,914 | -1.24(-3.46%) |