Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.15 | 32.50 | 29.90 | 30.80 | 298,391 | -1.15(-3.60%) |
Apr 27, 2018 | 32.25 | 33.50 | 30.95 | 31.95 | 380,974 | +0.15(+0.47%) |
Apr 26, 2018 | 30.35 | 32.19 | 30.20 | 31.80 | 505,266 | +1.35(+4.43%) |
Apr 25, 2018 | 26.05 | 30.75 | 26.00 | 30.45 | 1,266,239 | +2.30(+8.17%) |
Apr 24, 2018 | 28.60 | 28.90 | 27.60 | 28.15 | 315,431 | -0.20(-0.71%) |
Apr 23, 2018 | 29.10 | 29.50 | 27.10 | 28.35 | 428,261 | -0.90(-3.08%) |
Apr 20, 2018 | 28.90 | 29.30 | 27.85 | 29.25 | 298,498 | +0.45(+1.56%) |
Apr 19, 2018 | 30.15 | 30.45 | 28.70 | 28.80 | 282,789 | -1.65(-5.42%) |
Apr 18, 2018 | 32.55 | 32.80 | 30.35 | 30.45 | 217,015 | -1.70(-5.29%) |
Apr 17, 2018 | 31.10 | 32.25 | 31.05 | 32.15 | 239,497 | +1.20(+3.88%) |
Apr 16, 2018 | 31.55 | 31.62 | 29.40 | 30.95 | 318,610 | -0.25(-0.80%) |
Apr 13, 2018 | 30.55 | 31.30 | 29.46 | 31.20 | 260,475 | +0.75(+2.46%) |
Apr 12, 2018 | 29.25 | 30.55 | 28.95 | 30.45 | 234,130 | +1.30(+4.46%) |
Apr 11, 2018 | 27.90 | 29.25 | 27.77 | 29.15 | 358,603 | +0.75(+2.64%) |
Apr 10, 2018 | 27.35 | 28.55 | 26.85 | 28.40 | 346,396 | +1.15(+4.22%) |
Apr 09, 2018 | 26.30 | 27.55 | 26.27 | 27.25 | 296,383 | +1.20(+4.61%) |
Apr 06, 2018 | 27.45 | 27.62 | 24.65 | 26.05 | 560,686 | -1.65(-5.96%) |
Apr 05, 2018 | 28.45 | 28.50 | 26.75 | 27.70 | 451,547 | -0.40(-1.42%) |
Apr 04, 2018 | 27.10 | 28.90 | 26.80 | 28.10 | 423,843 | +0.40(+1.44%) |
Apr 03, 2018 | 28.90 | 29.85 | 27.15 | 27.70 | 303,429 | -0.90(-3.15%) |
Apr 02, 2018 | 30.35 | 31.43 | 28.30 | 28.60 | 382,082 | -2.10(-6.84%) |
Mar 29, 2018 | 30.70 | 30.70 | 30.70 | 0 | +1.35(+4.60%) | |
Mar 28, 2018 | 29.65 | 30.55 | 27.45 | 29.35 | 486,485 | -0.40(-1.34%) |
Mar 27, 2018 | 32.55 | 32.90 | 29.60 | 29.75 | 373,347 | -2.80(-8.60%) |
Mar 26, 2018 | 33.00 | 33.00 | 32.10 | 32.55 | 346,767 | +0.10(+0.31%) |
Mar 23, 2018 | 32.35 | 33.70 | 32.00 | 32.45 | 369,625 | +0.10(+0.31%) |
Mar 22, 2018 | 32.35 | 32.75 | 31.90 | 32.35 | 266,186 | +0.00(+0.00%) |
Mar 21, 2018 | 32.45 | 33.05 | 31.80 | 32.35 | 294,682 | -0.05(-0.15%) |
Mar 20, 2018 | 32.20 | 32.70 | 31.36 | 32.40 | 245,306 | +0.10(+0.31%) |
Mar 19, 2018 | 32.40 | 32.98 | 31.75 | 32.30 | 296,062 | -0.20(-0.62%) |
Mar 16, 2018 | 32.80 | 33.75 | 31.55 | 32.50 | 582,927 | -0.10(-0.31%) |
Mar 15, 2018 | 34.50 | 34.65 | 32.45 | 32.60 | 271,755 | -1.65(-4.82%) |
Mar 14, 2018 | 34.00 | 34.80 | 33.50 | 34.25 | 298,259 | +0.35(+1.03%) |
Mar 13, 2018 | 35.15 | 36.00 | 33.40 | 33.90 | 437,300 | -1.05(-3.00%) |
Mar 12, 2018 | 35.05 | 37.62 | 34.75 | 34.95 | 1,053,085 | +0.35(+1.01%) |
Mar 09, 2018 | 30.00 | 35.00 | 30.00 | 34.60 | 854,334 | +3.65(+11.79%) |
Mar 08, 2018 | 31.00 | 31.15 | 29.85 | 30.95 | 209,662 | +0.20(+0.65%) |
Mar 07, 2018 | 30.05 | 31.45 | 29.75 | 30.75 | 301,865 | +0.25(+0.82%) |
Mar 06, 2018 | 31.20 | 32.17 | 30.40 | 30.50 | 492,006 | -0.60(-1.93%) |
Mar 05, 2018 | 29.35 | 31.50 | 28.20 | 31.10 | 617,060 | +2.65(+9.31%) |
Mar 02, 2018 | 27.45 | 28.90 | 27.30 | 28.45 | 253,691 | +0.80(+2.89%) |
Mar 01, 2018 | 26.95 | 28.25 | 25.95 | 27.65 | 281,879 | +0.50(+1.84%) |
Feb 28, 2018 | 27.75 | 28.55 | 27.00 | 27.15 | 250,965 | -0.35(-1.27%) |
Feb 27, 2018 | 28.70 | 28.75 | 27.50 | 27.50 | 273,192 | -1.20(-4.18%) |
Feb 26, 2018 | 28.70 | 28.85 | 27.55 | 28.70 | 310,920 | +0.00(+0.00%) |
Feb 23, 2018 | 28.60 | 28.77 | 27.20 | 28.70 | 320,888 | +0.35(+1.23%) |
Feb 22, 2018 | 28.35 | 438,911 | +1.00(+3.66%) | |||
Feb 21, 2018 | 28.10 | 28.50 | 27.15 | 27.35 | 334,757 | -0.45(-1.62%) |
Feb 20, 2018 | 29.45 | 30.00 | 27.55 | 27.80 | 552,083 | -1.80(-6.08%) |
Feb 16, 2018 | 29.60 | 29.60 | 29.60 | 0 | +0.60(+2.07%) | |
Feb 15, 2018 | 28.40 | 29.15 | 28.16 | 29.00 | 323,051 | +0.50(+1.75%) |
Feb 14, 2018 | 28.15 | 29.05 | 27.75 | 28.50 | 392,515 | +0.35(+1.24%) |
Feb 13, 2018 | 27.75 | 28.20 | 27.40 | 28.15 | 295,478 | +0.20(+0.72%) |
Feb 12, 2018 | 27.20 | 29.20 | 27.05 | 27.95 | 345,615 | +0.85(+3.14%) |
Feb 09, 2018 | 27.15 | 28.00 | 25.50 | 27.10 | 391,388 | +0.30(+1.12%) |
Feb 08, 2018 | 30.25 | 30.50 | 26.75 | 26.80 | 836,626 | -3.15(-10.52%) |
Feb 07, 2018 | 29.90 | 30.35 | 29.90 | 29.95 | 657,629 | +0.05(+0.17%) |
Feb 06, 2018 | 26.65 | 30.05 | 26.65 | 29.90 | 869,473 | +2.50(+9.12%) |
Feb 05, 2018 | 25.55 | 27.80 | 25.05 | 27.40 | 526,350 | +1.15(+4.38%) |
Feb 02, 2018 | 26.25 | 26.90 | 24.70 | 26.25 | 324,156 | -0.35(-1.32%) |