Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.35 | 30.45 | 29.95 | 30.00 | 70,357 | -0.29(-0.96%) |
Apr 27, 2018 | 30.22 | 30.50 | 30.00 | 30.29 | 89,346 | +0.08(+0.26%) |
Apr 26, 2018 | 30.78 | 31.39 | 30.01 | 30.21 | 66,758 | -0.56(-1.82%) |
Apr 25, 2018 | 30.72 | 31.45 | 30.37 | 30.77 | 50,610 | +0.15(+0.49%) |
Apr 24, 2018 | 31.05 | 31.09 | 30.08 | 30.62 | 67,137 | -0.32(-1.03%) |
Apr 23, 2018 | 30.93 | 31.50 | 30.71 | 30.94 | 56,144 | +0.12(+0.39%) |
Apr 20, 2018 | 31.02 | 31.59 | 30.42 | 30.82 | 59,565 | -0.31(-1.00%) |
Apr 19, 2018 | 31.54 | 31.60 | 31.09 | 31.13 | 36,516 | -0.50(-1.58%) |
Apr 18, 2018 | 31.52 | 31.93 | 31.20 | 31.63 | 61,710 | +0.24(+0.76%) |
Apr 17, 2018 | 31.25 | 31.63 | 30.96 | 31.39 | 85,144 | +0.29(+0.93%) |
Apr 16, 2018 | 31.10 | 31.80 | 30.73 | 31.10 | 53,685 | +0.16(+0.52%) |
Apr 13, 2018 | 31.53 | 32.16 | 30.88 | 30.94 | 82,630 | -0.44(-1.40%) |
Apr 12, 2018 | 31.59 | 31.59 | 31.01 | 31.38 | 116,575 | +0.03(+0.10%) |
Apr 11, 2018 | 31.07 | 31.77 | 31.07 | 31.35 | 74,221 | +0.08(+0.26%) |
Apr 10, 2018 | 30.81 | 31.41 | 30.36 | 31.27 | 58,015 | +0.76(+2.49%) |
Apr 09, 2018 | 30.58 | 31.00 | 30.30 | 30.51 | 72,324 | -0.07(-0.23%) |
Apr 06, 2018 | 31.15 | 31.38 | 30.23 | 30.58 | 36,903 | -0.81(-2.58%) |
Apr 05, 2018 | 30.81 | 31.82 | 30.81 | 31.39 | 30,060 | +0.27(+0.87%) |
Apr 04, 2018 | 30.19 | 31.24 | 30.13 | 31.12 | 53,321 | +0.52(+1.70%) |
Apr 03, 2018 | 30.67 | 31.35 | 30.08 | 30.60 | 100,720 | +0.10(+0.33%) |
Apr 02, 2018 | 30.73 | 30.75 | 29.94 | 30.50 | 91,894 | -0.32(-1.04%) |
Mar 29, 2018 | 30.82 | 30.82 | 30.82 | 0 | +0.41(+1.35%) | |
Mar 28, 2018 | 30.71 | 30.81 | 30.15 | 30.41 | 56,174 | -0.20(-0.65%) |
Mar 27, 2018 | 31.47 | 32.10 | 30.42 | 30.61 | 80,980 | -0.71(-2.27%) |
Mar 26, 2018 | 30.72 | 31.39 | 30.44 | 31.32 | 86,883 | +1.18(+3.92%) |
Mar 23, 2018 | 32.73 | 32.73 | 30.14 | 30.14 | 149,334 | -2.57(-7.86%) |
Mar 22, 2018 | 33.95 | 34.32 | 32.56 | 32.71 | 86,978 | -1.52(-4.44%) |
Mar 21, 2018 | 34.35 | 34.50 | 33.90 | 34.23 | 49,878 | -0.13(-0.38%) |
Mar 20, 2018 | 35.00 | 35.00 | 34.19 | 34.36 | 98,381 | -0.57(-1.63%) |
Mar 19, 2018 | 35.14 | 35.14 | 34.20 | 34.93 | 91,989 | -0.27(-0.77%) |
Mar 16, 2018 | 35.17 | 35.58 | 34.91 | 35.20 | 254,081 | +0.02(+0.06%) |
Mar 15, 2018 | 35.77 | 35.85 | 34.56 | 35.18 | 100,844 | -0.47(-1.32%) |
Mar 14, 2018 | 36.55 | 36.55 | 35.45 | 35.65 | 73,903 | -0.80(-2.19%) |
Mar 13, 2018 | 36.36 | 37.47 | 36.00 | 36.45 | 89,326 | +0.14(+0.39%) |
Mar 12, 2018 | 36.79 | 37.80 | 36.17 | 36.31 | 182,243 | -0.47(-1.28%) |
Mar 09, 2018 | 37.40 | 37.40 | 36.55 | 36.78 | 66,488 | -0.23(-0.62%) |
Mar 08, 2018 | 36.44 | 37.12 | 35.92 | 37.01 | 140,941 | +2.50(+7.24%) |
Mar 07, 2018 | 32.98 | 34.67 | 32.98 | 34.51 | 102,291 | +1.30(+3.91%) |
Mar 06, 2018 | 33.08 | 33.51 | 31.34 | 33.21 | 96,049 | +0.29(+0.88%) |
Mar 05, 2018 | 32.39 | 33.10 | 32.18 | 32.92 | 72,333 | +0.34(+1.04%) |
Mar 02, 2018 | 32.21 | 33.30 | 31.84 | 32.58 | 58,105 | +0.11(+0.34%) |
Mar 01, 2018 | 32.39 | 32.86 | 31.96 | 32.47 | 73,449 | +0.12(+0.37%) |
Feb 28, 2018 | 33.36 | 33.40 | 32.29 | 32.35 | 96,388 | -0.83(-2.50%) |
Feb 27, 2018 | 33.86 | 34.02 | 33.10 | 33.18 | 40,231 | -0.71(-2.10%) |
Feb 26, 2018 | 33.66 | 34.09 | 33.03 | 33.89 | 55,277 | +0.35(+1.04%) |
Feb 23, 2018 | 33.83 | 34.28 | 33.05 | 33.54 | 34,429 | -0.16(-0.47%) |
Feb 22, 2018 | 33.53 | 33.95 | 33.09 | 33.70 | 38,311 | +0.24(+0.72%) |
Feb 21, 2018 | 33.22 | 34.21 | 33.22 | 33.46 | 40,825 | +0.11(+0.33%) |
Feb 20, 2018 | 33.79 | 34.04 | 33.09 | 33.35 | 51,239 | -0.51(-1.51%) |
Feb 16, 2018 | 33.86 | 33.86 | 33.86 | 0 | -0.03(-0.09%) | |
Feb 15, 2018 | 34.02 | 34.98 | 33.52 | 33.89 | 51,515 | +0.03(+0.09%) |
Feb 14, 2018 | 33.23 | 33.94 | 33.12 | 33.86 | 74,300 | +0.24(+0.71%) |
Feb 13, 2018 | 33.00 | 34.00 | 33.00 | 33.62 | 99,704 | +0.37(+1.11%) |
Feb 12, 2018 | 33.69 | 33.72 | 31.18 | 33.25 | 83,055 | -0.22(-0.66%) |
Feb 09, 2018 | 33.41 | 34.45 | 32.83 | 33.47 | 223,549 | +0.41(+1.24%) |
Feb 08, 2018 | 33.47 | 32.51 | 33.06 | 201,373 | -0.41(-1.22%) | |
Feb 07, 2018 | 32.75 | 33.83 | 32.75 | 33.47 | 146,168 | +0.58(+1.76%) |
Feb 06, 2018 | 31.47 | 33.15 | 31.22 | 32.89 | 175,559 | +0.31(+0.97%) |
Feb 05, 2018 | 33.26 | 33.70 | 31.84 | 32.58 | 46,289 | -0.89(-2.67%) |
Feb 02, 2018 | 34.00 | 34.03 | 33.12 | 33.47 | 103,064 | -0.85(-2.48%) |