Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.95 | 30.00 | 29.95 | 30.00 | 576 | +0.01(+0.03%) |
Apr 27, 2018 | 29.45 | 29.99 | 29.45 | 29.99 | 297 | +0.71(+2.42%) |
Apr 26, 2018 | 31.25 | 31.25 | 29.28 | 29.28 | 566 | -0.48(-1.61%) |
Apr 25, 2018 | 31.11 | 31.11 | 29.76 | 29.76 | 1,736 | -1.85(-5.85%) |
Apr 24, 2018 | 31.61 | 31.61 | 31.61 | 31.61 | 271 | +1.73(+5.79%) |
Apr 23, 2018 | 29.88 | 29.88 | 29.88 | 29.88 | 370 | -0.03(-0.10%) |
Apr 20, 2018 | 29.41 | 29.91 | 29.41 | 29.91 | 619 | -0.94(-3.05%) |
Apr 19, 2018 | 31.35 | 31.35 | 30.85 | 30.85 | 649 | +0.56(+1.85%) |
Apr 18, 2018 | 30.29 | 30.29 | 30.29 | 30.29 | 355 | +0.16(+0.53%) |
Apr 17, 2018 | 30.14 | 30.14 | 30.13 | 30.13 | 1,797 | -0.12(-0.40%) |
Apr 16, 2018 | 30.30 | 30.30 | 30.25 | 30.25 | 335 | -1.52(-4.80%) |
Apr 13, 2018 | 31.13 | 31.86 | 31.13 | 31.77 | 1,401 | +0.43(+1.38%) |
Apr 11, 2018 | 31.34 | 31.34 | 31.34 | 113 | -1.34(-4.10%) | |
Apr 10, 2018 | 32.73 | 32.73 | 32.68 | 32.68 | 904 | +2.30(+7.57%) |
Apr 06, 2018 | 30.38 | 30.38 | 30.38 | 199 | -0.12(-0.39%) | |
Apr 05, 2018 | 30.50 | 30.50 | 30.50 | 30.50 | 574 | +0.60(+2.01%) |
Apr 04, 2018 | 28.14 | 30.40 | 28.14 | 29.90 | 1,509 | -0.70(-2.29%) |
Apr 03, 2018 | 31.25 | 31.25 | 30.60 | 30.60 | 814 | -0.90(-2.86%) |
Apr 02, 2018 | 31.85 | 31.85 | 30.50 | 31.50 | 1,223 | +0.28(+0.90%) |
Mar 29, 2018 | 31.22 | 31.22 | 31.22 | 0 | -1.86(-5.62%) | |
Mar 28, 2018 | 33.00 | 33.08 | 33.00 | 33.08 | 417 | +2.49(+8.14%) |
Mar 27, 2018 | 32.75 | 32.87 | 30.59 | 30.59 | 1,546 | -0.61(-1.96%) |
Mar 26, 2018 | 31.20 | 31.20 | 31.20 | 31.20 | 380 | +0.78(+2.56%) |
Mar 23, 2018 | 30.42 | 30.42 | 30.42 | 30.42 | 425 | -0.59(-1.90%) |
Mar 21, 2018 | 31.01 | 31.01 | 31.01 | 291 | +0.75(+2.48%) | |
Mar 20, 2018 | 29.00 | 30.26 | 29.00 | 30.26 | 843 | +0.18(+0.60%) |
Mar 19, 2018 | 29.95 | 30.08 | 29.85 | 30.08 | 2,783 | -1.43(-4.54%) |
Mar 16, 2018 | 29.52 | 31.51 | 29.52 | 31.51 | 580 | +2.22(+7.58%) |
Mar 15, 2018 | 30.00 | 30.00 | 29.29 | 29.29 | 334 | -1.92(-6.15%) |
Mar 14, 2018 | 31.14 | 31.21 | 31.14 | 31.21 | 386 | +1.29(+4.31%) |
Mar 13, 2018 | 30.49 | 30.49 | 29.92 | 29.92 | 767 | -1.12(-3.61%) |
Mar 12, 2018 | 31.54 | 31.54 | 30.50 | 31.04 | 1,262 | -0.23(-0.74%) |
Mar 09, 2018 | 31.27 | 31.27 | 31.27 | 31.27 | 312 | +1.32(+4.41%) |
Mar 08, 2018 | 30.38 | 30.38 | 28.53 | 29.95 | 2,103 | -0.14(-0.47%) |
Mar 07, 2018 | 30.09 | 30.09 | 30.09 | 30.09 | 855 | -0.63(-2.05%) |
Mar 06, 2018 | 30.72 | 30.72 | 30.72 | 30.72 | 210 | +2.15(+7.53%) |
Mar 05, 2018 | 29.62 | 29.62 | 28.52 | 28.57 | 986 | -0.93(-3.15%) |
Mar 02, 2018 | 27.54 | 29.50 | 27.54 | 29.50 | 1,903 | -0.48(-1.60%) |
Mar 01, 2018 | 28.82 | 29.98 | 28.82 | 29.98 | 696 | +1.70(+6.01%) |
Feb 28, 2018 | 28.10 | 30.19 | 27.57 | 28.28 | 5,443 | -1.02(-3.48%) |
Feb 27, 2018 | 30.00 | 30.00 | 29.30 | 29.30 | 34,400 | -3.09(-9.54%) |
Feb 26, 2018 | 32.31 | 32.39 | 30.81 | 32.39 | 705 | +1.74(+5.68%) |
Feb 23, 2018 | 32.81 | 33.00 | 30.65 | 30.65 | 976 | +0.12(+0.39%) |
Feb 22, 2018 | 30.87 | 31.55 | 30.53 | 30.53 | 2,919 | -0.33(-1.07%) |
Feb 21, 2018 | 30.86 | 30.86 | 30.86 | 30.86 | 347 | +0.67(+2.23%) |
Feb 20, 2018 | 31.22 | 31.22 | 29.98 | 30.19 | 2,799 | -1.70(-5.34%) |
Feb 16, 2018 | 31.89 | 31.89 | 31.89 | 0 | +0.05(+0.16%) | |
Feb 15, 2018 | 32.21 | 32.34 | 29.77 | 31.84 | 1,592 | +2.76(+9.49%) |
Feb 14, 2018 | 29.08 | 29.08 | 29.08 | 29.08 | 521 | +0.42(+1.47%) |
Feb 13, 2018 | 28.66 | 28.66 | 28.66 | 28.66 | 481 | +1.09(+3.97%) |
Feb 12, 2018 | 27.00 | 27.83 | 27.00 | 27.57 | 2,530 | +1.07(+4.02%) |
Feb 09, 2018 | 26.07 | 26.50 | 25.82 | 26.50 | 2,787 | -1.09(-3.95%) |
Feb 08, 2018 | 29.16 | 29.16 | 27.59 | 27.59 | 4,493 | -2.33(-7.79%) |
Feb 07, 2018 | 29.50 | 30.02 | 29.50 | 29.92 | 6,581 | -2.20(-6.85%) |
Feb 06, 2018 | 29.14 | 32.12 | 29.14 | 32.12 | 2,371 | -0.97(-2.93%) |
Feb 05, 2018 | 30.80 | 33.83 | 30.80 | 33.09 | 2,363 | -0.06(-0.18%) |
Feb 02, 2018 | 33.60 | 33.60 | 33.15 | 33.15 | 702 | -0.52(-1.53%) |