Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.82 | 27.82 | 26.23 | 26.24 | 565,210 | -1.63(-5.85%) |
Apr 27, 2018 | 26.62 | 28.38 | 26.62 | 27.87 | 759,908 | +1.44(+5.43%) |
Apr 26, 2018 | 30.33 | 30.42 | 26.36 | 26.44 | 1,631,979 | -4.20(-13.71%) |
Apr 25, 2018 | 30.36 | 30.88 | 29.75 | 30.64 | 370,718 | +0.31(+1.02%) |
Apr 24, 2018 | 31.71 | 31.84 | 30.14 | 30.33 | 406,173 | -1.06(-3.39%) |
Apr 23, 2018 | 30.79 | 31.45 | 30.57 | 31.39 | 312,128 | +0.75(+2.44%) |
Apr 20, 2018 | 31.47 | 31.99 | 30.57 | 30.65 | 310,725 | -0.91(-2.88%) |
Apr 19, 2018 | 32.35 | 33.12 | 31.35 | 31.56 | 296,398 | -1.12(-3.43%) |
Apr 18, 2018 | 32.57 | 32.98 | 32.25 | 32.68 | 241,863 | +0.15(+0.47%) |
Apr 17, 2018 | 32.71 | 32.93 | 32.35 | 32.52 | 330,136 | +0.09(+0.28%) |
Apr 16, 2018 | 31.73 | 32.76 | 31.62 | 32.43 | 328,384 | +0.85(+2.70%) |
Apr 13, 2018 | 32.12 | 32.29 | 31.43 | 31.58 | 240,099 | -0.21(-0.66%) |
Apr 12, 2018 | 30.96 | 32.05 | 30.92 | 31.79 | 324,057 | +0.91(+2.94%) |
Apr 11, 2018 | 31.16 | 31.48 | 30.69 | 30.88 | 288,035 | -0.61(-1.93%) |
Apr 10, 2018 | 30.54 | 32.04 | 30.20 | 31.49 | 447,065 | +1.56(+5.20%) |
Apr 09, 2018 | 29.60 | 30.56 | 29.26 | 29.93 | 389,732 | +0.54(+1.82%) |
Apr 06, 2018 | 29.40 | 575,791 | -2.33(-7.34%) | |||
Apr 05, 2018 | 30.98 | 31.79 | 30.63 | 31.73 | 477,601 | +0.84(+2.73%) |
Apr 04, 2018 | 30.06 | 31.05 | 29.83 | 30.88 | 310,542 | +0.28(+0.90%) |
Apr 03, 2018 | 30.32 | 30.62 | 29.89 | 30.61 | 282,603 | +0.50(+1.67%) |
Apr 02, 2018 | 31.15 | 31.24 | 29.80 | 30.10 | 381,998 | -1.12(-3.59%) |
Mar 29, 2018 | 31.22 | 31.22 | 31.22 | 0 | +0.55(+1.80%) | |
Mar 28, 2018 | 30.92 | 31.20 | 30.46 | 30.67 | 262,824 | -0.33(-1.07%) |
Mar 27, 2018 | 32.15 | 32.33 | 30.71 | 31.00 | 292,130 | -0.93(-2.92%) |
Mar 26, 2018 | 31.90 | 32.08 | 31.35 | 31.94 | 497,169 | +0.63(+2.02%) |
Mar 23, 2018 | 32.45 | 32.59 | 31.30 | 31.31 | 268,795 | -1.02(-3.16%) |
Mar 22, 2018 | 33.59 | 33.59 | 32.31 | 32.33 | 299,203 | -1.59(-4.69%) |
Mar 21, 2018 | 33.11 | 34.37 | 32.85 | 33.92 | 253,365 | +0.80(+2.43%) |
Mar 20, 2018 | 33.21 | 33.83 | 33.07 | 33.11 | 326,783 | -0.02(-0.07%) |
Mar 19, 2018 | 33.07 | 33.32 | 32.41 | 33.14 | 261,380 | -0.03(-0.10%) |
Mar 16, 2018 | 32.58 | 33.41 | 32.50 | 33.17 | 515,208 | +0.51(+1.56%) |
Mar 15, 2018 | 33.20 | 33.25 | 32.39 | 32.66 | 301,314 | -0.42(-1.28%) |
Mar 14, 2018 | 34.01 | 34.01 | 33.00 | 33.08 | 319,516 | -0.91(-2.67%) |
Mar 13, 2018 | 34.14 | 34.67 | 33.87 | 33.99 | 594,731 | +0.15(+0.43%) |
Mar 12, 2018 | 35.11 | 35.15 | 33.65 | 33.84 | 424,646 | -1.05(-3.02%) |
Mar 09, 2018 | 34.70 | 35.17 | 34.51 | 34.90 | 476,830 | +0.41(+1.18%) |
Mar 08, 2018 | 34.84 | 35.26 | 33.94 | 34.49 | 363,572 | -0.32(-0.91%) |
Mar 07, 2018 | 35.42 | 35.89 | 34.17 | 34.81 | 484,945 | -0.94(-2.63%) |
Mar 06, 2018 | 34.07 | 35.74 | 33.67 | 35.75 | 921,466 | +1.74(+5.10%) |
Mar 05, 2018 | 32.47 | 34.12 | 31.91 | 34.01 | 904,400 | +1.42(+4.36%) |
Mar 02, 2018 | 31.37 | 33.29 | 31.14 | 32.59 | 937,715 | +1.31(+4.17%) |
Mar 01, 2018 | 30.50 | 31.48 | 29.91 | 31.29 | 568,817 | +0.71(+2.33%) |
Feb 28, 2018 | 32.46 | 32.64 | 30.52 | 30.57 | 445,538 | -1.86(-5.73%) |
Feb 27, 2018 | 31.02 | 32.77 | 30.49 | 32.43 | 508,813 | +1.40(+4.50%) |
Feb 26, 2018 | 31.65 | 31.65 | 30.61 | 31.04 | 279,475 | -0.36(-1.15%) |
Feb 23, 2018 | 30.77 | 31.97 | 30.77 | 31.40 | 403,100 | +0.88(+2.88%) |
Feb 22, 2018 | 30.55 | 31.29 | 29.61 | 30.52 | 294,676 | +0.82(+2.77%) |
Feb 21, 2018 | 29.55 | 30.42 | 29.43 | 29.70 | 264,891 | +0.02(+0.05%) |
Feb 20, 2018 | 29.55 | 30.29 | 29.28 | 29.68 | 197,929 | -0.12(-0.41%) |
Feb 16, 2018 | 29.80 | 29.80 | 29.80 | 0 | +0.74(+2.55%) | |
Feb 15, 2018 | 29.41 | 29.41 | 28.42 | 29.06 | 234,139 | -0.07(-0.25%) |
Feb 14, 2018 | 28.62 | 29.34 | 28.62 | 29.13 | 173,401 | +0.17(+0.58%) |
Feb 13, 2018 | 28.49 | 29.36 | 28.44 | 28.97 | 288,486 | +0.27(+0.93%) |
Feb 12, 2018 | 28.63 | 29.00 | 27.92 | 28.70 | 271,452 | +0.33(+1.16%) |
Feb 09, 2018 | 29.28 | 29.48 | 27.48 | 28.37 | 425,871 | -0.47(-1.62%) |
Feb 08, 2018 | 30.14 | 28.84 | 28.84 | 281,605 | -1.30(-4.33%) | |
Feb 07, 2018 | 29.53 | 30.42 | 29.34 | 30.14 | 213,528 | +0.50(+1.68%) |
Feb 06, 2018 | 28.11 | 30.02 | 27.79 | 29.64 | 396,083 | +0.28(+0.96%) |
Feb 05, 2018 | 29.52 | 30.54 | 29.00 | 29.36 | 321,945 | -0.68(-2.25%) |
Feb 02, 2018 | 31.48 | 31.68 | 29.72 | 30.04 | 498,504 | -1.74(-5.48%) |