Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.81 | 29.97 | 29.33 | 29.38 | 1,104,378 | -0.34(-1.14%) |
Apr 27, 2018 | 29.82 | 30.02 | 29.52 | 29.72 | 1,021,284 | -0.08(-0.27%) |
Apr 26, 2018 | 30.07 | 30.08 | 29.67 | 29.79 | 1,136,157 | -0.14(-0.46%) |
Apr 25, 2018 | 30.31 | 30.42 | 29.83 | 29.93 | 1,630,630 | -0.38(-1.25%) |
Apr 24, 2018 | 31.12 | 31.12 | 30.19 | 30.31 | 1,429,766 | -0.65(-2.09%) |
Apr 23, 2018 | 30.78 | 31.11 | 30.64 | 30.96 | 1,143,681 | +0.29(+0.94%) |
Apr 20, 2018 | 30.39 | 30.80 | 30.39 | 30.67 | 1,367,771 | -0.02(-0.06%) |
Apr 19, 2018 | 31.03 | 31.13 | 30.41 | 30.69 | 1,427,121 | -0.24(-0.77%) |
Apr 18, 2018 | 31.07 | 31.31 | 30.89 | 30.93 | 1,702,055 | -0.10(-0.32%) |
Apr 17, 2018 | 30.68 | 31.39 | 30.39 | 31.03 | 2,407,339 | +0.52(+1.69%) |
Apr 16, 2018 | 30.37 | 30.87 | 30.32 | 30.51 | 1,665,970 | +0.76(+2.57%) |
Apr 13, 2018 | 29.87 | 30.20 | 29.69 | 29.74 | 1,541,668 | +0.00(+0.00%) |
Apr 12, 2018 | 28.79 | 29.92 | 28.48 | 29.74 | 2,533,603 | +1.11(+3.89%) |
Apr 11, 2018 | 28.10 | 28.71 | 28.10 | 28.63 | 1,545,888 | +0.54(+1.91%) |
Apr 10, 2018 | 29.13 | 29.26 | 28.05 | 28.10 | 1,940,303 | -0.79(-2.75%) |
Apr 09, 2018 | 29.41 | 29.41 | 28.89 | 28.89 | 934,708 | -0.29(-0.99%) |
Apr 06, 2018 | 29.36 | 29.76 | 29.00 | 29.18 | 1,194,632 | -0.30(-1.01%) |
Apr 05, 2018 | 29.46 | 29.68 | 29.27 | 29.48 | 1,143,479 | +0.06(+0.20%) |
Apr 04, 2018 | 29.19 | 29.55 | 29.13 | 29.42 | 1,606,823 | +0.02(+0.07%) |
Apr 03, 2018 | 29.03 | 29.65 | 29.01 | 29.40 | 2,102,592 | +0.54(+1.86%) |
Apr 02, 2018 | 29.11 | 29.86 | 28.66 | 28.86 | 2,293,240 | +0.04(+0.14%) |
Mar 29, 2018 | 28.82 | 28.82 | 28.82 | 0 | +0.87(+3.13%) | |
Mar 28, 2018 | 28.15 | 29.05 | 27.80 | 27.95 | 13,334,547 | +3.72(+15.33%) |
Mar 27, 2018 | 24.30 | 24.67 | 24.07 | 24.23 | 1,488,727 | -0.09(-0.36%) |
Mar 26, 2018 | 24.19 | 24.42 | 23.98 | 24.32 | 1,840,277 | +0.47(+1.96%) |
Mar 23, 2018 | 24.47 | 24.49 | 23.69 | 23.85 | 1,743,721 | -0.59(-2.40%) |
Mar 22, 2018 | 24.92 | 25.16 | 24.44 | 24.44 | 2,484,231 | -0.71(-2.83%) |
Mar 21, 2018 | 25.34 | 25.36 | 24.94 | 25.15 | 1,297,328 | -0.25(-1.00%) |
Mar 20, 2018 | 25.49 | 25.61 | 25.29 | 25.40 | 716,313 | -0.01(-0.04%) |
Mar 19, 2018 | 25.56 | 25.56 | 25.11 | 25.41 | 935,549 | -0.14(-0.53%) |
Mar 16, 2018 | 25.14 | 25.67 | 25.10 | 25.55 | 3,456,561 | +0.37(+1.47%) |
Mar 15, 2018 | 25.10 | 25.27 | 24.97 | 25.18 | 1,299,850 | +0.02(+0.08%) |
Mar 14, 2018 | 25.19 | 25.25 | 25.07 | 25.16 | 1,614,041 | +0.02(+0.08%) |
Mar 13, 2018 | 25.26 | 25.38 | 25.11 | 25.14 | 1,153,647 | -0.10(-0.39%) |
Mar 12, 2018 | 25.36 | 25.48 | 25.13 | 25.24 | 1,580,888 | -0.11(-0.42%) |
Mar 09, 2018 | 25.42 | 25.56 | 25.28 | 25.34 | 1,591,085 | +0.00(+0.00%) |
Mar 08, 2018 | 25.39 | 25.39 | 25.02 | 25.34 | 1,222,732 | +0.12(+0.46%) |
Mar 07, 2018 | 25.29 | 25.23 | 1,404,125 | +0.46(+1.85%) | ||
Mar 06, 2018 | 24.97 | 25.03 | 24.47 | 24.77 | 1,617,684 | -0.15(-0.59%) |
Mar 05, 2018 | 24.81 | 25.20 | 24.50 | 24.91 | 4,166,160 | +0.53(+2.16%) |
Mar 02, 2018 | 23.95 | 24.42 | 23.62 | 24.39 | 2,300,264 | +0.37(+1.54%) |
Mar 01, 2018 | 23.80 | 24.28 | 23.78 | 24.02 | 2,359,198 | +0.09(+0.37%) |
Feb 28, 2018 | 23.87 | 24.36 | 23.74 | 23.93 | 2,664,111 | +0.12(+0.49%) |
Feb 27, 2018 | 24.59 | 24.69 | 23.78 | 23.81 | 2,063,146 | -0.73(-2.98%) |
Feb 26, 2018 | 24.32 | 24.61 | 24.32 | 24.54 | 3,605,831 | +0.15(+0.60%) |
Feb 23, 2018 | 24.21 | 24.64 | 24.11 | 24.40 | 2,671,816 | +0.24(+1.01%) |
Feb 22, 2018 | 24.06 | 24.15 | 4,466,457 | -0.60(-2.40%) | ||
Feb 21, 2018 | 23.70 | 25.82 | 23.51 | 24.75 | 15,879,002 | -2.81(-10.19%) |
Feb 20, 2018 | 27.79 | 28.23 | 27.50 | 27.56 | 1,909,838 | -0.38(-1.36%) |
Feb 16, 2018 | 27.94 | 27.94 | 27.94 | 0 | +0.19(+0.67%) | |
Feb 15, 2018 | 28.29 | 28.42 | 27.68 | 27.75 | 1,107,189 | -0.43(-1.52%) |
Feb 14, 2018 | 27.71 | 28.26 | 27.40 | 28.18 | 2,703,887 | +0.25(+0.91%) |
Feb 13, 2018 | 27.67 | 28.05 | 27.29 | 27.93 | 1,769,458 | +0.07(+0.25%) |
Feb 12, 2018 | 27.97 | 28.14 | 27.11 | 27.86 | 1,603,132 | -0.11(-0.38%) |
Feb 09, 2018 | 27.09 | 28.15 | 26.91 | 27.97 | 2,088,138 | +1.17(+4.37%) |
Feb 08, 2018 | 27.53 | 27.53 | 26.79 | 26.80 | 1,859,007 | -0.61(-2.24%) |
Feb 07, 2018 | 27.60 | 27.79 | 27.41 | 27.41 | 4,337,753 | -0.23(-0.85%) |
Feb 06, 2018 | 27.29 | 27.76 | 26.79 | 27.65 | 2,187,155 | -0.40(-1.43%) |
Feb 05, 2018 | 28.79 | 28.79 | 27.62 | 28.05 | 1,399,729 | -0.91(-3.13%) |
Feb 02, 2018 | 29.51 | 29.51 | 28.91 | 28.95 | 1,516,219 | -0.73(-2.46%) |