Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.77 | 31.97 | 31.29 | 31.29 | 107,245 | -0.36(-1.13%) |
Apr 27, 2018 | 31.89 | 32.20 | 31.57 | 31.65 | 163,026 | -0.12(-0.37%) |
Apr 26, 2018 | 31.57 | 32.05 | 31.21 | 31.77 | 162,759 | +0.28(+0.88%) |
Apr 25, 2018 | 30.30 | 31.73 | 30.22 | 31.49 | 231,530 | +1.11(+3.66%) |
Apr 24, 2018 | 30.82 | 30.94 | 30.20 | 30.38 | 315,308 | -0.28(-0.91%) |
Apr 23, 2018 | 30.90 | 31.17 | 30.62 | 30.66 | 119,902 | -0.20(-0.64%) |
Apr 20, 2018 | 31.02 | 31.09 | 30.74 | 30.86 | 107,989 | -0.28(-0.89%) |
Apr 19, 2018 | 31.29 | 31.45 | 30.66 | 31.13 | 81,072 | -0.28(-0.88%) |
Apr 18, 2018 | 31.69 | 31.93 | 31.33 | 31.41 | 205,575 | -0.16(-0.50%) |
Apr 17, 2018 | 31.97 | 31.97 | 31.31 | 31.57 | 305,018 | -0.12(-0.38%) |
Apr 16, 2018 | 31.57 | 31.77 | 31.29 | 31.69 | 320,480 | +0.44(+1.40%) |
Apr 13, 2018 | 31.61 | 31.77 | 31.17 | 31.25 | 238,471 | -0.16(-0.50%) |
Apr 12, 2018 | 31.13 | 31.63 | 30.86 | 31.41 | 200,759 | +0.48(+1.54%) |
Apr 11, 2018 | 30.90 | 31.13 | 30.70 | 30.94 | 257,054 | +0.00(+0.00%) |
Apr 10, 2018 | 30.62 | 30.94 | 30.30 | 30.94 | 284,792 | +0.79(+2.63%) |
Apr 09, 2018 | 30.73 | 30.93 | 30.10 | 30.14 | 219,767 | -0.28(-0.91%) |
Apr 06, 2018 | 30.73 | 31.09 | 29.91 | 30.42 | 190,030 | -0.43(-1.41%) |
Apr 05, 2018 | 29.95 | 31.21 | 29.95 | 30.85 | 453,365 | +0.87(+2.89%) |
Apr 04, 2018 | 29.47 | 30.30 | 29.39 | 29.98 | 477,474 | +0.36(+1.20%) |
Apr 03, 2018 | 30.38 | 30.38 | 28.45 | 29.63 | 387,484 | -0.75(-2.47%) |
Apr 02, 2018 | 30.26 | 30.50 | 29.43 | 30.38 | 354,782 | +0.08(+0.26%) |
Mar 29, 2018 | 30.30 | 30.30 | 30.30 | 0 | +4.10(+15.66%) | |
Mar 28, 2018 | 25.72 | 26.20 | 25.17 | 26.20 | 394,545 | +0.47(+1.84%) |
Mar 27, 2018 | 25.92 | 26.43 | 25.64 | 25.72 | 154,308 | -0.12(-0.46%) |
Mar 26, 2018 | 25.61 | 25.96 | 25.21 | 25.84 | 94,642 | +0.63(+2.50%) |
Mar 23, 2018 | 25.61 | 25.84 | 25.17 | 25.21 | 182,885 | -0.24(-0.93%) |
Mar 22, 2018 | 25.01 | 25.76 | 25.01 | 25.45 | 142,015 | +0.16(+0.62%) |
Mar 21, 2018 | 25.13 | 25.53 | 25.13 | 25.29 | 50,227 | +0.20(+0.79%) |
Mar 20, 2018 | 25.33 | 25.33 | 25.05 | 25.09 | 96,785 | -0.24(-0.93%) |
Mar 19, 2018 | 25.29 | 25.53 | 24.66 | 25.33 | 99,436 | -0.04(-0.16%) |
Mar 16, 2018 | 25.13 | 25.61 | 24.90 | 25.37 | 294,015 | +0.16(+0.63%) |
Mar 15, 2018 | 25.25 | 25.33 | 24.78 | 25.21 | 366,542 | -0.04(-0.16%) |
Mar 14, 2018 | 25.21 | 25.37 | 25.13 | 25.25 | 326,848 | +0.04(+0.16%) |
Mar 13, 2018 | 25.13 | 25.45 | 25.09 | 25.21 | 114,416 | +0.16(+0.63%) |
Mar 12, 2018 | 24.97 | 25.41 | 24.82 | 25.05 | 141,987 | +0.08(+0.32%) |
Mar 09, 2018 | 25.09 | 25.09 | 24.66 | 24.97 | 244,254 | +0.00(+0.00%) |
Mar 08, 2018 | 24.93 | 25.01 | 24.50 | 24.97 | 77,443 | +0.04(+0.16%) |
Mar 07, 2018 | 25.21 | 24.93 | 94,406 | -0.12(-0.47%) | ||
Mar 06, 2018 | 24.97 | 25.17 | 24.42 | 25.05 | 71,548 | +0.20(+0.79%) |
Mar 05, 2018 | 24.86 | 25.13 | 24.42 | 24.86 | 78,099 | -0.28(-1.10%) |
Mar 02, 2018 | 23.92 | 25.17 | 23.36 | 25.13 | 209,413 | +1.07(+4.43%) |
Mar 01, 2018 | 24.46 | 24.58 | 23.83 | 24.07 | 147,800 | -0.39(-1.61%) |
Feb 28, 2018 | 24.74 | 24.88 | 24.30 | 24.46 | 86,408 | -0.12(-0.48%) |
Feb 27, 2018 | 25.21 | 25.29 | 24.50 | 24.58 | 69,706 | -0.63(-2.50%) |
Feb 26, 2018 | 25.17 | 25.41 | 24.90 | 25.21 | 42,227 | +0.08(+0.31%) |
Feb 23, 2018 | 24.78 | 25.21 | 24.58 | 25.13 | 66,341 | +0.55(+2.25%) |
Feb 22, 2018 | 24.78 | 24.42 | 24.58 | 58,919 | -0.04(-0.16%) | |
Feb 21, 2018 | 24.42 | 25.01 | 24.42 | 24.62 | 92,301 | +0.24(+0.97%) |
Feb 20, 2018 | 25.13 | 25.21 | 24.30 | 24.38 | 101,388 | -1.03(-4.04%) |
Feb 16, 2018 | 25.41 | 25.41 | 25.41 | 0 | -0.20(-0.77%) | |
Feb 15, 2018 | 25.80 | 25.80 | 25.05 | 25.61 | 78,793 | +0.12(+0.46%) |
Feb 14, 2018 | 24.38 | 25.80 | 23.67 | 25.49 | 401,575 | +1.18(+4.87%) |
Feb 13, 2018 | 24.34 | 24.70 | 24.19 | 24.30 | 134,513 | -0.08(-0.32%) |
Feb 12, 2018 | 24.34 | 24.74 | 23.83 | 24.38 | 88,569 | +0.04(+0.16%) |
Feb 09, 2018 | 23.95 | 24.58 | 23.63 | 24.34 | 108,110 | +0.55(+2.32%) |
Feb 08, 2018 | 24.46 | 24.46 | 23.87 | 23.79 | 191,800 | -0.39(-1.63%) |
Feb 07, 2018 | 23.95 | 24.34 | 23.95 | 24.19 | 59,454 | +0.39(+1.66%) |
Feb 06, 2018 | 22.69 | 24.03 | 22.21 | 23.79 | 99,885 | +0.20(+0.84%) |
Feb 05, 2018 | 23.16 | 23.79 | 23.16 | 23.59 | 88,773 | +0.20(+0.84%) |
Feb 02, 2018 | 24.11 | 24.34 | 23.36 | 23.40 | 92,398 | -0.91(-3.73%) |