Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.04 | 29.27 | 28.50 | 28.54 | 988,273 | -0.50(-1.72%) |
Apr 27, 2018 | 28.79 | 29.17 | 28.52 | 29.04 | 1,220,789 | +0.75(+2.65%) |
Apr 26, 2018 | 28.92 | 29.33 | 27.63 | 28.29 | 2,192,962 | -0.58(-2.02%) |
Apr 25, 2018 | 28.79 | 29.46 | 28.60 | 28.88 | 2,047,758 | +0.00(+0.00%) |
Apr 24, 2018 | 30.08 | 30.37 | 28.54 | 28.88 | 1,865,848 | -0.96(-3.21%) |
Apr 23, 2018 | 30.04 | 30.39 | 29.42 | 29.83 | 1,482,132 | -0.12(-0.42%) |
Apr 20, 2018 | 31.00 | 31.21 | 29.77 | 29.96 | 3,444,034 | -1.29(-4.13%) |
Apr 19, 2018 | 31.54 | 31.87 | 31.04 | 31.25 | 1,679,551 | -0.33(-1.05%) |
Apr 18, 2018 | 31.21 | 31.70 | 31.08 | 31.58 | 1,342,653 | +0.58(+1.88%) |
Apr 17, 2018 | 31.54 | 31.75 | 30.73 | 31.00 | 1,288,502 | -0.12(-0.40%) |
Apr 16, 2018 | 30.25 | 31.50 | 30.21 | 31.12 | 1,510,483 | +1.00(+3.32%) |
Apr 13, 2018 | 30.16 | 30.45 | 29.83 | 30.12 | 1,276,384 | -0.07(-0.22%) |
Apr 12, 2018 | 30.07 | 30.44 | 29.94 | 30.19 | 1,103,995 | +0.25(+0.83%) |
Apr 11, 2018 | 29.82 | 30.19 | 29.40 | 29.94 | 773,728 | +0.00(+0.00%) |
Apr 10, 2018 | 29.32 | 30.15 | 29.32 | 29.94 | 1,290,734 | +0.87(+3.00%) |
Apr 09, 2018 | 29.65 | 29.77 | 29.01 | 29.07 | 957,423 | -0.46(-1.55%) |
Apr 06, 2018 | 30.31 | 30.56 | 28.90 | 29.53 | 1,691,578 | -0.75(-2.47%) |
Apr 05, 2018 | 30.65 | 30.77 | 29.34 | 30.27 | 1,841,749 | -0.37(-1.22%) |
Apr 04, 2018 | 30.23 | 32.06 | 29.77 | 30.65 | 1,582,287 | +0.00(+0.00%) |
Apr 03, 2018 | 30.31 | 31.10 | 30.27 | 30.65 | 1,242,803 | +0.83(+2.79%) |
Apr 02, 2018 | 30.77 | 31.19 | 29.61 | 29.82 | 1,224,058 | -0.50(-1.64%) |
Mar 29, 2018 | 30.31 | 30.31 | 30.31 | 0 | +0.33(+1.11%) | |
Mar 28, 2018 | 29.57 | 30.41 | 29.07 | 29.98 | 1,262,848 | +0.37(+1.26%) |
Mar 27, 2018 | 31.31 | 31.31 | 29.44 | 29.61 | 1,344,039 | -1.58(-5.06%) |
Mar 26, 2018 | 31.52 | 31.81 | 30.52 | 31.19 | 959,061 | +0.08(+0.27%) |
Mar 23, 2018 | 31.81 | 32.10 | 31.02 | 31.10 | 1,191,592 | -0.58(-1.83%) |
Mar 22, 2018 | 32.43 | 32.72 | 31.68 | 31.68 | 757,684 | -0.91(-2.80%) |
Mar 21, 2018 | 32.39 | 32.93 | 32.39 | 32.60 | 828,886 | +0.08(+0.26%) |
Mar 20, 2018 | 32.60 | 32.79 | 32.35 | 32.52 | 1,474,153 | -0.04(-0.13%) |
Mar 19, 2018 | 32.47 | 32.97 | 32.18 | 32.56 | 805,732 | +0.08(+0.26%) |
Mar 16, 2018 | 32.10 | 32.60 | 31.98 | 32.47 | 743,337 | +0.46(+1.43%) |
Mar 15, 2018 | 32.10 | 32.64 | 31.98 | 32.02 | 1,149,364 | +0.12(+0.39%) |
Mar 14, 2018 | 32.43 | 32.72 | 31.81 | 31.89 | 763,284 | -0.50(-1.54%) |
Mar 13, 2018 | 32.43 | 32.85 | 32.35 | 32.39 | 777,143 | +0.04(+0.13%) |
Mar 12, 2018 | 32.39 | 32.64 | 32.22 | 32.35 | 768,778 | -0.08(-0.26%) |
Mar 09, 2018 | 31.23 | 32.68 | 31.15 | 32.43 | 1,008,947 | +1.29(+4.13%) |
Mar 08, 2018 | 31.23 | 31.48 | 30.81 | 31.15 | 568,221 | -0.08(-0.27%) |
Mar 07, 2018 | 30.77 | 31.56 | 30.27 | 31.23 | 765,208 | +0.08(+0.27%) |
Mar 06, 2018 | 31.23 | 31.39 | 30.94 | 31.15 | 781,777 | +0.12(+0.40%) |
Mar 05, 2018 | 31.56 | 31.56 | 30.81 | 31.02 | 1,100,347 | -0.62(-1.97%) |
Mar 02, 2018 | 30.94 | 31.73 | 30.69 | 31.64 | 1,259,224 | +0.50(+1.60%) |
Mar 01, 2018 | 30.85 | 31.56 | 30.52 | 31.15 | 1,150,710 | +0.21(+0.67%) |
Feb 28, 2018 | 31.56 | 31.64 | 30.85 | 30.94 | 888,778 | -0.58(-1.84%) |
Feb 27, 2018 | 32.18 | 32.56 | 31.41 | 31.52 | 769,314 | -0.66(-2.06%) |
Feb 26, 2018 | 31.81 | 32.22 | 31.52 | 32.18 | 869,459 | +0.62(+1.97%) |
Feb 23, 2018 | 31.93 | 32.27 | 31.27 | 31.56 | 827,151 | -0.25(-0.78%) |
Feb 22, 2018 | 31.68 | 31.81 | 828,860 | -0.17(-0.52%) | ||
Feb 21, 2018 | 31.77 | 32.49 | 31.68 | 31.98 | 882,512 | +0.29(+0.92%) |
Feb 20, 2018 | 31.73 | 31.99 | 31.39 | 31.68 | 911,770 | -0.33(-1.04%) |
Feb 16, 2018 | 32.02 | 32.02 | 32.02 | 0 | +0.12(+0.39%) | |
Feb 15, 2018 | 32.10 | 32.39 | 30.85 | 31.89 | 1,547,773 | -0.12(-0.39%) |
Feb 14, 2018 | 31.85 | 32.29 | 31.56 | 32.02 | 1,295,226 | -0.21(-0.64%) |
Feb 13, 2018 | 30.02 | 32.33 | 29.69 | 32.22 | 2,570,569 | +2.16(+7.18%) |
Feb 12, 2018 | 30.36 | 30.56 | 29.69 | 30.07 | 1,921,748 | -0.12(-0.41%) |
Feb 09, 2018 | 30.44 | 30.56 | 29.36 | 30.19 | 1,399,302 | +0.08(+0.28%) |
Feb 08, 2018 | 31.81 | 31.81 | 30.11 | 30.11 | 1,447,533 | -1.70(-5.35%) |
Feb 07, 2018 | 31.60 | 32.27 | 30.63 | 31.81 | 1,178,536 | +0.04(+0.13%) |
Feb 06, 2018 | 30.52 | 32.10 | 30.52 | 31.77 | 1,199,257 | +0.00(+0.00%) |
Feb 05, 2018 | 32.85 | 33.22 | 31.27 | 31.77 | 1,458,511 | -1.37(-4.14%) |
Feb 02, 2018 | 33.51 | 33.76 | 32.81 | 33.14 | 1,241,696 | -0.54(-1.60%) |