Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.25 | 25.37 | 24.64 | 24.65 | 292,746 | -0.52(-2.07%) |
Apr 27, 2018 | 25.28 | 25.40 | 25.02 | 25.17 | 273,749 | -0.14(-0.55%) |
Apr 26, 2018 | 26.46 | 26.46 | 25.09 | 25.31 | 403,420 | -0.96(-3.65%) |
Apr 25, 2018 | 25.76 | 26.61 | 25.25 | 26.27 | 457,442 | +0.37(+1.43%) |
Apr 24, 2018 | 29.06 | 29.06 | 25.66 | 25.90 | 759,706 | -2.84(-9.88%) |
Apr 23, 2018 | 28.93 | 29.40 | 28.58 | 28.74 | 207,107 | -0.23(-0.79%) |
Apr 20, 2018 | 28.89 | 29.24 | 28.80 | 28.97 | 171,281 | -0.02(-0.07%) |
Apr 19, 2018 | 28.94 | 29.10 | 28.77 | 28.99 | 293,535 | -0.06(-0.21%) |
Apr 18, 2018 | 29.39 | 29.51 | 28.83 | 29.05 | 290,933 | -0.04(-0.14%) |
Apr 17, 2018 | 29.17 | 29.50 | 28.85 | 29.09 | 414,145 | +0.19(+0.66%) |
Apr 16, 2018 | 28.46 | 28.96 | 28.15 | 28.90 | 406,343 | +0.78(+2.77%) |
Apr 13, 2018 | 28.69 | 28.74 | 27.86 | 28.12 | 366,365 | -0.23(-0.81%) |
Apr 12, 2018 | 28.10 | 28.51 | 27.72 | 28.35 | 324,955 | +0.62(+2.24%) |
Apr 11, 2018 | 27.86 | 28.40 | 27.68 | 27.73 | 291,947 | -0.51(-1.81%) |
Apr 10, 2018 | 28.05 | 28.57 | 27.46 | 28.24 | 792,677 | +0.45(+1.62%) |
Apr 09, 2018 | 28.02 | 28.25 | 27.78 | 27.79 | 381,013 | -0.04(-0.14%) |
Apr 06, 2018 | 28.39 | 28.95 | 27.32 | 27.83 | 459,592 | -0.95(-3.30%) |
Apr 05, 2018 | 28.39 | 29.25 | 28.31 | 28.78 | 399,478 | +0.63(+2.24%) |
Apr 04, 2018 | 27.38 | 28.26 | 27.29 | 28.15 | 452,518 | +0.03(+0.11%) |
Apr 03, 2018 | 27.69 | 28.27 | 27.48 | 28.12 | 311,031 | +0.63(+2.29%) |
Apr 02, 2018 | 28.30 | 28.70 | 27.07 | 27.49 | 479,450 | -0.97(-3.41%) |
Mar 29, 2018 | 28.46 | 28.46 | 28.46 | 0 | +1.06(+3.87%) | |
Mar 28, 2018 | 28.13 | 28.20 | 27.21 | 27.40 | 793,546 | -0.77(-2.73%) |
Mar 27, 2018 | 29.57 | 29.57 | 27.94 | 28.17 | 561,108 | -1.31(-4.44%) |
Mar 26, 2018 | 28.60 | 29.56 | 27.99 | 29.48 | 614,291 | +1.41(+5.02%) |
Mar 23, 2018 | 28.40 | 28.93 | 28.03 | 28.07 | 722,388 | -0.12(-0.43%) |
Mar 22, 2018 | 28.13 | 29.09 | 27.90 | 28.19 | 613,729 | -0.41(-1.43%) |
Mar 21, 2018 | 29.22 | 29.22 | 28.40 | 28.60 | 625,665 | -0.67(-2.29%) |
Mar 20, 2018 | 28.92 | 29.49 | 28.83 | 29.27 | 762,641 | +0.53(+1.84%) |
Mar 19, 2018 | 29.39 | 29.45 | 28.37 | 28.74 | 392,044 | -0.98(-3.30%) |
Mar 16, 2018 | 29.94 | 30.22 | 29.45 | 29.72 | 647,118 | -0.22(-0.73%) |
Mar 15, 2018 | 29.41 | 30.38 | 29.22 | 29.94 | 824,368 | +1.08(+3.74%) |
Mar 14, 2018 | 30.16 | 30.16 | 28.78 | 28.86 | 504,986 | -1.12(-3.74%) |
Mar 13, 2018 | 29.99 | 30.60 | 29.69 | 29.98 | 922,707 | +0.18(+0.60%) |
Mar 12, 2018 | 29.87 | 30.07 | 29.34 | 29.80 | 776,016 | -0.17(-0.57%) |
Mar 09, 2018 | 28.70 | 30.03 | 28.61 | 29.97 | 768,825 | +1.57(+5.53%) |
Mar 08, 2018 | 28.20 | 28.50 | 27.46 | 28.40 | 590,097 | +0.24(+0.85%) |
Mar 07, 2018 | 27.40 | 28.16 | 1,151,771 | -0.24(-0.85%) | ||
Mar 06, 2018 | 27.40 | 28.55 | 27.23 | 28.40 | 1,056,250 | +1.19(+4.37%) |
Mar 05, 2018 | 26.73 | 27.80 | 26.65 | 27.21 | 946,196 | +0.28(+1.04%) |
Mar 02, 2018 | 27.10 | 27.36 | 26.00 | 26.93 | 1,710,104 | -1.02(-3.65%) |
Mar 01, 2018 | 29.56 | 29.83 | 27.72 | 27.95 | 1,251,557 | -1.77(-5.96%) |
Feb 28, 2018 | 31.14 | 31.53 | 29.68 | 29.72 | 560,789 | -1.25(-4.04%) |
Feb 27, 2018 | 31.28 | 31.73 | 30.72 | 30.97 | 1,040,626 | -0.28(-0.90%) |
Feb 26, 2018 | 32.60 | 32.60 | 31.16 | 31.25 | 833,528 | -1.16(-3.58%) |
Feb 23, 2018 | 32.18 | 32.95 | 31.97 | 32.41 | 713,564 | +0.70(+2.21%) |
Feb 22, 2018 | 31.64 | 31.71 | 932,588 | -0.75(-2.31%) | ||
Feb 21, 2018 | 32.85 | 33.48 | 32.44 | 32.46 | 1,213,666 | -0.52(-1.58%) |
Feb 20, 2018 | 33.00 | 33.67 | 32.73 | 32.98 | 663,247 | -0.61(-1.82%) |
Feb 16, 2018 | 33.59 | 33.59 | 33.59 | 0 | -1.68(-4.76%) | |
Feb 15, 2018 | 35.12 | 35.54 | 34.77 | 35.27 | 809,844 | +0.38(+1.09%) |
Feb 14, 2018 | 33.54 | 34.95 | 33.54 | 34.89 | 806,406 | +0.94(+2.77%) |
Feb 13, 2018 | 33.84 | 34.55 | 33.58 | 33.95 | 721,198 | -0.25(-0.73%) |
Feb 12, 2018 | 34.80 | 35.53 | 33.76 | 34.20 | 1,601,635 | -0.16(-0.47%) |
Feb 09, 2018 | 34.65 | 38.88 | 32.27 | 34.36 | 2,726,565 | -0.03(-0.09%) |
Feb 08, 2018 | 36.70 | 36.98 | 34.37 | 34.39 | 872,280 | -2.28(-6.22%) |
Feb 07, 2018 | 35.81 | 37.62 | 35.33 | 36.67 | 807,738 | +0.61(+1.69%) |
Feb 06, 2018 | 34.25 | 36.24 | 33.90 | 36.06 | 913,847 | +0.17(+0.47%) |
Feb 05, 2018 | 36.47 | 37.10 | 34.59 | 35.89 | 815,347 | -1.52(-4.06%) |
Feb 02, 2018 | 39.65 | 39.70 | 37.09 | 37.41 | 722,301 | -2.64(-6.59%) |