Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.47 | 29.37 | 28.46 | 28.82 | 292,685 | +0.22(+0.77%) |
Apr 27, 2018 | 29.80 | 30.08 | 28.26 | 28.60 | 382,650 | -1.29(-4.32%) |
Apr 26, 2018 | 30.26 | 30.87 | 29.70 | 29.89 | 198,722 | -0.24(-0.79%) |
Apr 25, 2018 | 29.63 | 30.83 | 29.46 | 30.13 | 244,406 | +0.31(+1.04%) |
Apr 24, 2018 | 30.98 | 30.98 | 28.54 | 29.82 | 420,748 | -1.22(-3.93%) |
Apr 23, 2018 | 31.06 | 31.96 | 29.97 | 31.04 | 217,088 | -0.04(-0.12%) |
Apr 20, 2018 | 31.95 | 32.04 | 30.73 | 31.07 | 174,409 | -0.92(-2.86%) |
Apr 19, 2018 | 31.85 | 33.14 | 31.49 | 31.99 | 378,339 | +0.24(+0.75%) |
Apr 18, 2018 | 29.91 | 31.97 | 29.78 | 31.75 | 1,041,111 | +2.07(+6.98%) |
Apr 17, 2018 | 28.20 | 29.94 | 27.97 | 29.68 | 828,525 | +1.67(+5.95%) |
Apr 16, 2018 | 29.03 | 29.32 | 26.72 | 28.01 | 1,068,223 | -0.87(-3.01%) |
Apr 13, 2018 | 28.41 | 28.98 | 28.19 | 28.88 | 328,821 | +0.53(+1.87%) |
Apr 12, 2018 | 28.56 | 28.68 | 28.30 | 28.35 | 174,003 | -0.18(-0.64%) |
Apr 11, 2018 | 28.40 | 29.11 | 28.33 | 28.54 | 385,603 | +0.04(+0.13%) |
Apr 10, 2018 | 27.62 | 28.68 | 27.55 | 28.50 | 282,401 | +1.25(+4.57%) |
Apr 09, 2018 | 26.98 | 27.64 | 26.83 | 27.25 | 304,905 | +0.36(+1.33%) |
Apr 06, 2018 | 27.40 | 27.77 | 26.65 | 26.89 | 303,542 | -0.44(-1.61%) |
Apr 05, 2018 | 26.84 | 27.53 | 26.60 | 27.33 | 370,367 | +0.70(+2.61%) |
Apr 04, 2018 | 26.42 | 26.83 | 26.33 | 26.64 | 244,547 | -0.10(-0.38%) |
Apr 03, 2018 | 26.37 | 27.64 | 26.37 | 26.74 | 403,233 | +0.62(+2.39%) |
Apr 02, 2018 | 26.49 | 26.83 | 25.89 | 26.12 | 244,173 | -0.43(-1.62%) |
Mar 29, 2018 | 26.55 | 26.55 | 26.55 | 0 | +1.14(+4.47%) | |
Mar 28, 2018 | 25.13 | 25.60 | 24.39 | 25.41 | 605,662 | +0.26(+1.02%) |
Mar 27, 2018 | 26.99 | 27.18 | 24.73 | 25.15 | 358,645 | -1.81(-6.70%) |
Mar 26, 2018 | 27.10 | 27.80 | 26.81 | 26.96 | 275,987 | -0.05(-0.17%) |
Mar 23, 2018 | 27.11 | 27.73 | 26.65 | 27.00 | 364,466 | +0.05(+0.17%) |
Mar 22, 2018 | 27.16 | 28.18 | 26.87 | 26.96 | 447,944 | -0.41(-1.51%) |
Mar 21, 2018 | 27.55 | 27.89 | 27.39 | 27.37 | 542,137 | -0.05(-0.20%) |
Mar 20, 2018 | 27.38 | 27.98 | 27.22 | 27.43 | 500,790 | -0.23(-0.83%) |
Mar 19, 2018 | 28.45 | 28.69 | 27.22 | 27.66 | 661,449 | -0.79(-2.77%) |
Mar 16, 2018 | 27.33 | 28.98 | 27.33 | 28.44 | 2,146,172 | +1.11(+4.06%) |
Mar 15, 2018 | 27.71 | 28.06 | 27.22 | 27.33 | 622,984 | -0.13(-0.47%) |
Mar 14, 2018 | 27.19 | 28.49 | 27.19 | 27.46 | 438,183 | +0.46(+1.70%) |
Mar 13, 2018 | 27.41 | 27.63 | 26.25 | 27.00 | 689,853 | -0.33(-1.21%) |
Mar 12, 2018 | 26.29 | 27.72 | 25.43 | 27.33 | 565,139 | +1.04(+3.97%) |
Mar 09, 2018 | 28.94 | 29.30 | 26.21 | 26.29 | 626,501 | -2.54(-8.80%) |
Mar 08, 2018 | 29.57 | 29.86 | 28.66 | 28.83 | 433,050 | -0.40(-1.38%) |
Mar 07, 2018 | 30.62 | 29.08 | 29.23 | 370,788 | -0.16(-0.56%) | |
Mar 06, 2018 | 28.87 | 29.69 | 28.68 | 29.40 | 376,625 | +0.82(+2.89%) |
Mar 05, 2018 | 28.88 | 29.55 | 28.43 | 28.57 | 375,949 | -0.47(-1.61%) |
Mar 02, 2018 | 28.49 | 29.75 | 27.95 | 29.04 | 358,749 | +0.13(+0.44%) |
Mar 01, 2018 | 28.86 | 30.04 | 28.06 | 28.91 | 362,490 | -0.13(-0.44%) |
Feb 28, 2018 | 29.70 | 30.45 | 28.86 | 29.04 | 330,097 | -0.48(-1.61%) |
Feb 27, 2018 | 29.89 | 30.51 | 29.29 | 29.52 | 330,260 | -0.58(-1.92%) |
Feb 26, 2018 | 30.55 | 30.92 | 29.54 | 30.09 | 316,524 | -0.13(-0.42%) |
Feb 23, 2018 | 30.28 | 30.91 | 29.51 | 30.22 | 287,965 | +0.23(+0.76%) |
Feb 22, 2018 | 29.99 | 273,231 | +0.10(+0.34%) | |||
Feb 21, 2018 | 29.29 | 31.43 | 29.29 | 29.89 | 423,567 | +0.70(+2.39%) |
Feb 20, 2018 | 30.18 | 30.54 | 28.85 | 29.20 | 593,892 | -0.65(-2.18%) |
Feb 16, 2018 | 29.85 | 29.85 | 29.85 | 0 | +0.46(+1.56%) | |
Feb 15, 2018 | 30.57 | 30.79 | 29.16 | 29.39 | 163,416 | -0.84(-2.79%) |
Feb 14, 2018 | 29.07 | 30.79 | 29.05 | 30.23 | 276,029 | +0.71(+2.42%) |
Feb 13, 2018 | 28.66 | 29.98 | 28.32 | 29.52 | 322,066 | +0.79(+2.74%) |
Feb 12, 2018 | 26.94 | 29.05 | 26.61 | 28.73 | 484,068 | +1.80(+6.67%) |
Feb 09, 2018 | 26.20 | 27.30 | 24.83 | 26.93 | 446,731 | +1.04(+4.04%) |
Feb 08, 2018 | 27.17 | 27.72 | 25.65 | 25.89 | 462,327 | -1.41(-5.17%) |
Feb 07, 2018 | 29.12 | 29.14 | 27.14 | 27.30 | 322,931 | -1.73(-5.97%) |
Feb 06, 2018 | 27.29 | 29.76 | 26.67 | 29.03 | 563,468 | +0.50(+1.77%) |
Feb 05, 2018 | 28.25 | 29.78 | 27.86 | 28.53 | 240,857 | +0.14(+0.48%) |
Feb 02, 2018 | 30.59 | 30.97 | 28.13 | 28.39 | 517,559 | -2.63(-8.48%) |