Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.95 | 29.60 | 28.55 | 28.80 | 215,643 | -0.05(-0.17%) |
Apr 27, 2018 | 29.95 | 30.05 | 28.65 | 28.85 | 158,622 | -1.20(-3.99%) |
Apr 26, 2018 | 29.05 | 30.15 | 28.85 | 30.05 | 241,523 | +1.20(+4.16%) |
Apr 25, 2018 | 28.35 | 29.20 | 27.85 | 28.85 | 198,782 | +0.55(+1.94%) |
Apr 24, 2018 | 29.25 | 29.77 | 27.85 | 28.30 | 211,868 | -1.15(-3.90%) |
Apr 23, 2018 | 30.15 | 30.35 | 27.70 | 29.45 | 311,059 | -0.70(-2.32%) |
Apr 20, 2018 | 29.60 | 30.70 | 29.25 | 30.15 | 285,876 | +0.55(+1.86%) |
Apr 19, 2018 | 29.25 | 29.75 | 29.05 | 29.60 | 260,797 | +0.45(+1.54%) |
Apr 18, 2018 | 28.10 | 29.65 | 27.85 | 29.15 | 275,438 | +1.35(+4.86%) |
Apr 17, 2018 | 27.85 | 28.25 | 27.75 | 27.80 | 239,141 | -0.15(-0.54%) |
Apr 16, 2018 | 27.60 | 28.30 | 26.70 | 27.95 | 142,057 | +0.35(+1.27%) |
Apr 13, 2018 | 27.85 | 27.86 | 27.02 | 27.60 | 154,018 | -0.20(-0.72%) |
Apr 12, 2018 | 27.65 | 28.20 | 27.55 | 27.80 | 124,108 | +0.25(+0.91%) |
Apr 11, 2018 | 27.05 | 27.86 | 27.00 | 27.55 | 155,442 | +0.60(+2.23%) |
Apr 10, 2018 | 25.90 | 27.59 | 25.80 | 26.95 | 156,976 | +1.40(+5.48%) |
Apr 09, 2018 | 25.85 | 26.55 | 25.45 | 25.55 | 96,552 | -0.20(-0.78%) |
Apr 06, 2018 | 25.85 | 25.95 | 24.65 | 25.75 | 260,082 | -0.20(-0.77%) |
Apr 05, 2018 | 25.60 | 27.45 | 25.60 | 25.95 | 194,011 | +0.35(+1.37%) |
Apr 04, 2018 | 25.80 | 25.85 | 25.10 | 25.60 | 173,702 | -0.65(-2.48%) |
Apr 03, 2018 | 25.75 | 26.45 | 25.60 | 26.25 | 255,092 | +0.50(+1.94%) |
Apr 02, 2018 | 26.95 | 27.20 | 25.00 | 25.75 | 280,552 | -1.35(-4.98%) |
Mar 29, 2018 | 27.10 | 27.10 | 27.10 | 0 | +1.70(+6.69%) | |
Mar 28, 2018 | 25.90 | 26.55 | 25.10 | 25.40 | 209,633 | -0.50(-1.93%) |
Mar 27, 2018 | 25.35 | 27.60 | 25.35 | 25.90 | 399,954 | +0.70(+2.78%) |
Mar 26, 2018 | 24.25 | 25.45 | 23.15 | 25.20 | 310,060 | +1.00(+4.13%) |
Mar 23, 2018 | 23.80 | 24.75 | 23.57 | 24.20 | 193,401 | +0.55(+2.33%) |
Mar 22, 2018 | 23.95 | 24.48 | 22.85 | 23.65 | 245,385 | -0.50(-2.07%) |
Mar 21, 2018 | 23.75 | 25.35 | 23.05 | 24.15 | 281,122 | +0.40(+1.68%) |
Mar 20, 2018 | 22.60 | 24.05 | 22.60 | 23.75 | 190,252 | +1.15(+5.09%) |
Mar 19, 2018 | 24.75 | 24.75 | 22.20 | 22.60 | 276,885 | -2.30(-9.24%) |
Mar 16, 2018 | 23.90 | 25.30 | 23.75 | 24.90 | 398,921 | +0.90(+3.75%) |
Mar 15, 2018 | 24.55 | 24.90 | 23.90 | 24.00 | 209,001 | -0.55(-2.24%) |
Mar 14, 2018 | 24.95 | 25.85 | 24.40 | 24.55 | 179,136 | -0.40(-1.60%) |
Mar 13, 2018 | 25.25 | 25.85 | 24.80 | 24.95 | 173,872 | -0.05(-0.20%) |
Mar 12, 2018 | 26.60 | 26.95 | 24.85 | 25.00 | 253,862 | -1.70(-6.37%) |
Mar 09, 2018 | 27.40 | 27.95 | 26.55 | 26.70 | 219,591 | -0.65(-2.38%) |
Mar 08, 2018 | 27.95 | 28.00 | 27.10 | 27.35 | 224,369 | -0.75(-2.67%) |
Mar 07, 2018 | 28.40 | 27.10 | 28.10 | 288,243 | +0.55(+2.00%) | |
Mar 06, 2018 | 27.20 | 27.98 | 27.00 | 27.55 | 180,261 | +0.35(+1.29%) |
Mar 05, 2018 | 27.85 | 28.35 | 27.00 | 27.20 | 185,352 | -0.80(-2.86%) |
Mar 02, 2018 | 28.15 | 28.40 | 27.30 | 28.00 | 250,232 | -0.45(-1.58%) |
Mar 01, 2018 | 28.15 | 29.20 | 27.95 | 28.45 | 230,027 | +0.35(+1.25%) |
Feb 28, 2018 | 27.60 | 30.05 | 27.50 | 28.10 | 278,987 | +0.50(+1.81%) |
Feb 27, 2018 | 28.00 | 28.45 | 27.30 | 27.60 | 210,430 | -0.35(-1.25%) |
Feb 26, 2018 | 27.50 | 28.50 | 27.30 | 27.95 | 270,304 | +0.45(+1.64%) |
Feb 23, 2018 | 27.15 | 28.00 | 26.90 | 27.50 | 253,484 | +0.45(+1.66%) |
Feb 22, 2018 | 26.95 | 27.05 | 285,820 | -0.65(-2.35%) | ||
Feb 21, 2018 | 27.70 | 29.00 | 27.50 | 27.70 | 386,904 | +0.15(+0.54%) |
Feb 20, 2018 | 30.30 | 30.30 | 27.30 | 27.55 | 424,627 | -2.75(-9.08%) |
Feb 16, 2018 | 30.30 | 30.30 | 30.30 | 0 | -0.25(-0.82%) | |
Feb 15, 2018 | 31.65 | 32.00 | 30.20 | 30.55 | 304,435 | -1.00(-3.17%) |
Feb 14, 2018 | 30.35 | 32.45 | 30.35 | 31.55 | 371,819 | +0.70(+2.27%) |
Feb 13, 2018 | 29.90 | 31.45 | 29.20 | 30.85 | 371,320 | -0.05(-0.16%) |
Feb 12, 2018 | 31.20 | 27.55 | 30.90 | 703,951 | +3.35(+12.16%) | |
Feb 09, 2018 | 23.95 | 28.55 | 23.50 | 27.55 | 795,619 | +4.50(+19.52%) |
Feb 08, 2018 | 21.90 | 23.85 | 16.85 | 23.05 | 436,795 | +3.05(+15.25%) |
Feb 07, 2018 | 20.72 | 19.70 | 20.00 | 173,850 | -0.45(-2.20%) | |
Feb 06, 2018 | 18.70 | 20.80 | 18.50 | 20.45 | 236,601 | +1.65(+8.78%) |
Feb 05, 2018 | 17.90 | 19.39 | 17.80 | 18.80 | 145,510 | +0.60(+3.30%) |
Feb 02, 2018 | 17.30 | 18.95 | 17.30 | 18.20 | 156,943 | +0.50(+2.82%) |