Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.06 | 33.07 | 32.02 | 32.11 | 22,538 | +0.17(+0.55%) |
Apr 27, 2018 | 31.28 | 32.06 | 30.41 | 31.93 | 26,871 | +0.74(+2.37%) |
Apr 26, 2018 | 31.09 | 31.37 | 30.36 | 31.19 | 26,533 | -0.48(-1.51%) |
Apr 25, 2018 | 32.98 | 32.98 | 30.97 | 31.67 | 19,620 | -1.31(-3.96%) |
Apr 24, 2018 | 34.85 | 35.16 | 32.54 | 32.98 | 27,418 | -1.74(-5.02%) |
Apr 23, 2018 | 34.59 | 34.81 | 34.15 | 34.72 | 15,147 | +0.17(+0.50%) |
Apr 20, 2018 | 34.07 | 34.76 | 34.07 | 34.55 | 24,976 | +0.39(+1.15%) |
Apr 19, 2018 | 34.11 | 34.59 | 33.81 | 34.15 | 15,383 | +0.17(+0.51%) |
Apr 18, 2018 | 33.63 | 34.55 | 33.63 | 33.98 | 19,783 | +0.39(+1.17%) |
Apr 17, 2018 | 32.67 | 33.81 | 32.33 | 33.59 | 20,959 | +1.09(+3.35%) |
Apr 16, 2018 | 32.72 | 33.33 | 31.85 | 32.50 | 26,717 | -0.04(-0.13%) |
Apr 13, 2018 | 32.50 | 32.98 | 31.67 | 32.54 | 15,848 | +0.39(+1.22%) |
Apr 12, 2018 | 31.58 | 32.46 | 30.63 | 32.15 | 13,827 | +0.52(+1.65%) |
Apr 11, 2018 | 31.80 | 32.63 | 31.06 | 31.63 | 31,671 | -0.13(-0.41%) |
Apr 10, 2018 | 31.85 | 32.67 | 31.58 | 31.76 | 24,737 | +0.48(+1.53%) |
Apr 09, 2018 | 31.89 | 32.06 | 31.09 | 31.28 | 18,709 | -0.30(-0.97%) |
Apr 06, 2018 | 31.67 | 31.93 | 30.82 | 31.58 | 20,593 | -0.13(-0.41%) |
Apr 05, 2018 | 30.23 | 32.02 | 30.23 | 31.72 | 24,628 | +1.57(+5.20%) |
Apr 04, 2018 | 31.93 | 32.11 | 28.36 | 30.15 | 64,495 | -2.18(-6.74%) |
Apr 03, 2018 | 32.15 | 33.07 | 31.93 | 32.33 | 27,589 | +0.52(+1.64%) |
Apr 02, 2018 | 28.97 | 31.89 | 28.97 | 31.80 | 53,755 | +3.18(+11.11%) |
Mar 29, 2018 | 28.62 | 28.62 | 28.62 | 0 | -1.92(-6.28%) | |
Mar 28, 2018 | 31.85 | 32.23 | 30.41 | 30.54 | 75,829 | -1.31(-4.10%) |
Mar 27, 2018 | 32.46 | 32.94 | 31.19 | 31.85 | 34,228 | -0.48(-1.48%) |
Mar 26, 2018 | 33.68 | 33.68 | 31.63 | 32.33 | 35,841 | -0.78(-2.37%) |
Mar 23, 2018 | 35.59 | 35.64 | 33.02 | 33.11 | 23,130 | -2.53(-7.09%) |
Mar 22, 2018 | 36.25 | 36.83 | 35.55 | 35.64 | 22,830 | -1.09(-2.97%) |
Mar 21, 2018 | 34.76 | 37.03 | 34.76 | 36.73 | 32,251 | +1.87(+5.38%) |
Mar 20, 2018 | 34.46 | 36.16 | 33.98 | 34.85 | 34,643 | +0.35(+1.01%) |
Mar 19, 2018 | 34.29 | 34.90 | 33.33 | 34.50 | 22,201 | +0.09(+0.25%) |
Mar 16, 2018 | 34.98 | 34.98 | 33.72 | 34.42 | 69,376 | -0.52(-1.50%) |
Mar 15, 2018 | 34.90 | 35.68 | 34.42 | 34.94 | 22,108 | +0.17(+0.50%) |
Mar 14, 2018 | 36.59 | 36.59 | 33.72 | 34.76 | 41,396 | -1.61(-4.43%) |
Mar 13, 2018 | 36.29 | 37.47 | 36.20 | 36.38 | 27,081 | +0.30(+0.85%) |
Mar 12, 2018 | 34.94 | 36.81 | 34.94 | 36.07 | 22,433 | +1.09(+3.11%) |
Mar 09, 2018 | 35.81 | 36.38 | 34.07 | 34.98 | 45,605 | -0.70(-1.95%) |
Mar 08, 2018 | 36.38 | 36.90 | 35.59 | 35.68 | 22,815 | -0.70(-1.92%) |
Mar 07, 2018 | 36.73 | 36.38 | 21,745 | +0.87(+2.45%) | ||
Mar 06, 2018 | 34.48 | 35.85 | 34.42 | 35.51 | 14,547 | +1.39(+4.09%) |
Mar 05, 2018 | 35.51 | 35.53 | 33.28 | 34.11 | 31,768 | -1.52(-4.28%) |
Mar 02, 2018 | 36.20 | 36.25 | 35.37 | 35.64 | 11,527 | -0.87(-2.39%) |
Mar 01, 2018 | 35.77 | 36.77 | 34.87 | 36.51 | 17,681 | +0.61(+1.70%) |
Feb 28, 2018 | 36.94 | 37.02 | 35.59 | 35.90 | 17,711 | -0.99(-2.68%) |
Feb 27, 2018 | 36.15 | 37.02 | 36.15 | 36.89 | 26,467 | +0.69(+1.92%) |
Feb 26, 2018 | 35.84 | 36.54 | 35.51 | 36.19 | 12,326 | +0.52(+1.46%) |
Feb 23, 2018 | 35.80 | 36.02 | 35.45 | 35.67 | 8,250 | +0.09(+0.24%) |
Feb 22, 2018 | 37.15 | 35.58 | 30,702 | +0.52(+1.49%) | ||
Feb 21, 2018 | 34.02 | 35.89 | 33.94 | 35.06 | 29,007 | +1.22(+3.59%) |
Feb 20, 2018 | 35.37 | 35.67 | 33.68 | 33.85 | 21,397 | -1.61(-4.53%) |
Feb 16, 2018 | 35.45 | 35.45 | 35.45 | 0 | +1.26(+3.68%) | |
Feb 15, 2018 | 33.50 | 34.41 | 33.15 | 34.20 | 32,912 | +1.22(+3.68%) |
Feb 14, 2018 | 32.85 | 33.39 | 32.63 | 32.98 | 13,572 | -0.39(-1.17%) |
Feb 13, 2018 | 33.11 | 33.85 | 32.89 | 33.37 | 18,173 | +0.13(+0.39%) |
Feb 12, 2018 | 33.24 | 33.59 | 32.20 | 33.24 | 22,655 | +0.26(+0.79%) |
Feb 09, 2018 | 33.28 | 33.28 | 31.33 | 32.98 | 36,275 | +0.13(+0.40%) |
Feb 08, 2018 | 32.16 | 33.11 | 31.47 | 32.85 | 22,028 | +0.82(+2.57%) |
Feb 07, 2018 | 33.24 | 33.24 | 31.59 | 32.03 | 43,620 | -1.39(-4.16%) |
Feb 06, 2018 | 30.38 | 33.81 | 29.62 | 33.41 | 39,598 | +1.78(+5.62%) |
Feb 05, 2018 | 33.02 | 33.02 | 30.12 | 31.64 | 68,807 | -1.65(-4.95%) |
Feb 02, 2018 | 36.24 | 36.24 | 33.07 | 33.28 | 69,890 | -3.25(-8.91%) |