Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.04 | 27.18 | 25.42 | 25.90 | 566,899 | -1.19(-4.39%) |
Apr 27, 2018 | 25.95 | 27.28 | 25.95 | 27.09 | 633,941 | +1.14(+4.40%) |
Apr 26, 2018 | 25.61 | 26.18 | 25.47 | 25.95 | 417,890 | +0.33(+1.30%) |
Apr 25, 2018 | 25.23 | 26.37 | 25.14 | 25.61 | 472,854 | +0.24(+0.94%) |
Apr 24, 2018 | 25.33 | 25.95 | 24.99 | 25.38 | 538,316 | +0.10(+0.38%) |
Apr 23, 2018 | 24.09 | 25.42 | 23.95 | 25.28 | 484,163 | +1.33(+5.57%) |
Apr 20, 2018 | 23.95 | 24.42 | 23.85 | 23.95 | 551,505 | -0.14(-0.59%) |
Apr 19, 2018 | 24.61 | 25.04 | 23.71 | 24.09 | 625,040 | -0.57(-2.32%) |
Apr 18, 2018 | 24.76 | 25.33 | 24.54 | 24.66 | 557,676 | +0.00(+0.00%) |
Apr 17, 2018 | 25.61 | 25.80 | 24.52 | 24.66 | 668,641 | -0.81(-3.18%) |
Apr 16, 2018 | 25.61 | 26.14 | 24.95 | 25.47 | 870,664 | +0.14(+0.56%) |
Apr 13, 2018 | 26.80 | 27.09 | 25.18 | 25.33 | 642,908 | -1.48(-5.51%) |
Apr 12, 2018 | 26.85 | 27.04 | 26.42 | 26.80 | 434,733 | -0.05(-0.18%) |
Apr 11, 2018 | 26.14 | 26.90 | 26.04 | 26.85 | 524,003 | +0.62(+2.36%) |
Apr 10, 2018 | 26.42 | 26.52 | 25.95 | 26.23 | 495,131 | +0.00(+0.00%) |
Apr 09, 2018 | 25.28 | 26.37 | 25.14 | 26.23 | 717,463 | +1.19(+4.75%) |
Apr 06, 2018 | 25.42 | 25.71 | 24.76 | 25.04 | 1,304,824 | -0.52(-2.05%) |
Apr 05, 2018 | 25.52 | 25.57 | 24.42 | 25.57 | 827,038 | +0.05(+0.19%) |
Apr 04, 2018 | 23.38 | 25.90 | 23.33 | 25.52 | 1,285,812 | +1.95(+8.28%) |
Apr 03, 2018 | 23.04 | 23.71 | 23.04 | 23.57 | 578,340 | +0.48(+2.06%) |
Apr 02, 2018 | 22.80 | 23.38 | 22.52 | 23.09 | 868,611 | +0.29(+1.25%) |
Mar 29, 2018 | 22.80 | 22.80 | 22.80 | 0 | +0.52(+2.35%) | |
Mar 28, 2018 | 21.57 | 22.57 | 21.04 | 22.28 | 649,308 | +0.81(+3.77%) |
Mar 27, 2018 | 22.47 | 22.47 | 21.28 | 21.47 | 596,053 | -0.90(-4.04%) |
Mar 26, 2018 | 21.47 | 22.57 | 21.47 | 22.38 | 788,417 | +1.24(+5.86%) |
Mar 23, 2018 | 21.42 | 21.95 | 21.09 | 21.14 | 697,090 | -0.33(-1.55%) |
Mar 22, 2018 | 21.38 | 21.76 | 21.09 | 21.47 | 581,470 | -0.10(-0.44%) |
Mar 21, 2018 | 20.76 | 22.04 | 20.38 | 21.57 | 744,377 | +0.76(+3.66%) |
Mar 20, 2018 | 22.14 | 22.16 | 20.33 | 20.80 | 917,211 | -1.33(-6.02%) |
Mar 19, 2018 | 20.95 | 22.14 | 20.71 | 22.14 | 1,209,486 | +1.24(+5.92%) |
Mar 16, 2018 | 18.57 | 22.90 | 18.23 | 20.90 | 4,217,911 | -0.52(-2.44%) |
Mar 15, 2018 | 21.66 | 22.28 | 20.95 | 21.42 | 1,198,933 | -0.19(-0.88%) |
Mar 14, 2018 | 21.66 | 22.23 | 21.42 | 21.61 | 656,990 | +0.05(+0.22%) |
Mar 13, 2018 | 21.38 | 21.90 | 20.47 | 21.57 | 1,462,258 | +0.19(+0.89%) |
Mar 12, 2018 | 21.66 | 22.42 | 21.33 | 21.38 | 1,072,528 | -0.38(-1.75%) |
Mar 09, 2018 | 22.14 | 22.49 | 21.57 | 21.76 | 758,134 | -0.19(-0.87%) |
Mar 08, 2018 | 24.14 | 24.14 | 21.85 | 21.95 | 848,548 | -2.00(-8.35%) |
Mar 07, 2018 | 23.90 | 24.54 | 23.68 | 23.95 | 963,303 | -0.29(-1.18%) |
Mar 06, 2018 | 23.71 | 25.09 | 23.35 | 24.23 | 898,130 | +0.62(+2.62%) |
Mar 05, 2018 | 23.52 | 23.80 | 23.09 | 23.61 | 301,899 | +0.00(+0.00%) |
Mar 02, 2018 | 23.71 | 23.73 | 22.73 | 23.61 | 603,924 | -0.48(-1.98%) |
Mar 01, 2018 | 24.61 | 24.66 | 23.62 | 24.09 | 859,826 | -0.43(-1.75%) |
Feb 28, 2018 | 23.52 | 24.71 | 23.52 | 24.52 | 1,198,153 | +1.00(+4.25%) |
Feb 27, 2018 | 23.90 | 24.76 | 23.47 | 23.52 | 1,506,131 | +0.00(+0.00%) |
Feb 26, 2018 | 25.09 | 25.09 | 22.80 | 23.52 | 1,359,766 | -0.52(-2.18%) |
Feb 23, 2018 | 23.85 | 24.38 | 23.57 | 24.04 | 345,471 | +0.24(+1.00%) |
Feb 22, 2018 | 23.47 | 24.07 | 23.28 | 23.80 | 433,710 | +0.48(+2.04%) |
Feb 21, 2018 | 23.19 | 24.09 | 23.19 | 23.33 | 446,281 | +0.33(+1.45%) |
Feb 20, 2018 | 23.57 | 23.90 | 22.99 | 22.99 | 559,088 | -0.81(-3.40%) |
Feb 16, 2018 | 23.80 | 23.80 | 23.80 | 0 | -0.43(-1.77%) | |
Feb 15, 2018 | 24.76 | 24.99 | 23.90 | 24.23 | 332,124 | -0.29(-1.17%) |
Feb 14, 2018 | 23.38 | 24.71 | 23.14 | 24.52 | 543,894 | +0.95(+4.04%) |
Feb 13, 2018 | 23.23 | 23.71 | 23.19 | 23.57 | 545,633 | +0.14(+0.61%) |
Feb 12, 2018 | 23.42 | 23.57 | 22.61 | 23.42 | 682,870 | +0.19(+0.82%) |
Feb 09, 2018 | 23.57 | 23.76 | 22.52 | 23.23 | 1,353,329 | +0.00(+0.00%) |
Feb 08, 2018 | 23.47 | 22.38 | 23.23 | 1,030,375 | +0.38(+1.67%) | |
Feb 07, 2018 | 21.99 | 22.99 | 21.76 | 22.85 | 896,007 | +1.29(+5.96%) |
Feb 06, 2018 | 21.71 | 19.85 | 21.57 | 841,869 | +0.81(+3.90%) | |
Feb 05, 2018 | 20.76 | 21.80 | 20.57 | 20.76 | 596,477 | -0.33(-1.58%) |
Feb 02, 2018 | 21.47 | 21.66 | 21.00 | 21.09 | 598,506 | -0.62(-2.85%) |