Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.48 | 29.76 | 28.82 | 28.91 | 899,478 | -0.56(-1.92%) |
Apr 27, 2018 | 29.81 | 29.83 | 29.33 | 29.48 | 310,270 | -0.19(-0.64%) |
Apr 26, 2018 | 29.57 | 29.95 | 29.38 | 29.66 | 369,050 | +0.14(+0.48%) |
Apr 25, 2018 | 29.95 | 30.06 | 29.33 | 29.52 | 388,125 | -0.38(-1.26%) |
Apr 24, 2018 | 29.99 | 30.18 | 29.64 | 29.90 | 415,041 | +0.00(+0.00%) |
Apr 23, 2018 | 30.18 | 30.56 | 29.76 | 29.90 | 437,712 | -0.14(-0.47%) |
Apr 20, 2018 | 30.32 | 30.37 | 29.71 | 30.04 | 395,263 | -0.42(-1.39%) |
Apr 19, 2018 | 30.89 | 30.89 | 30.23 | 30.46 | 465,755 | -0.42(-1.37%) |
Apr 18, 2018 | 31.12 | 31.22 | 30.79 | 30.89 | 728,781 | -0.24(-0.76%) |
Apr 17, 2018 | 31.31 | 31.31 | 30.89 | 31.12 | 470,846 | -0.05(-0.15%) |
Apr 16, 2018 | 30.84 | 31.45 | 30.75 | 31.17 | 571,295 | +0.66(+2.16%) |
Apr 13, 2018 | 30.75 | 30.75 | 30.42 | 30.51 | 627,844 | -0.09(-0.31%) |
Apr 12, 2018 | 30.32 | 30.75 | 30.18 | 30.61 | 358,599 | +0.38(+1.25%) |
Apr 11, 2018 | 30.23 | 30.46 | 30.09 | 30.23 | 221,296 | -0.09(-0.31%) |
Apr 10, 2018 | 29.99 | 30.46 | 29.85 | 30.32 | 811,689 | +0.75(+2.55%) |
Apr 09, 2018 | 30.42 | 30.42 | 29.57 | 29.57 | 305,588 | -0.61(-2.03%) |
Apr 06, 2018 | 30.56 | 31.08 | 30.11 | 30.18 | 406,010 | -0.52(-1.69%) |
Apr 05, 2018 | 30.79 | 30.94 | 30.54 | 30.70 | 375,357 | +0.05(+0.15%) |
Apr 04, 2018 | 30.04 | 30.70 | 29.85 | 30.65 | 452,073 | +0.28(+0.93%) |
Apr 03, 2018 | 30.09 | 30.61 | 29.99 | 30.37 | 591,854 | +0.57(+1.90%) |
Apr 02, 2018 | 30.09 | 30.09 | 29.19 | 29.81 | 609,422 | -0.28(-0.94%) |
Mar 29, 2018 | 30.09 | 30.09 | 30.09 | 0 | +0.71(+2.40%) | |
Mar 28, 2018 | 28.58 | 29.55 | 28.44 | 29.38 | 575,962 | +0.89(+3.14%) |
Mar 27, 2018 | 29.05 | 29.17 | 28.20 | 28.49 | 815,411 | -0.66(-2.26%) |
Mar 26, 2018 | 29.43 | 29.71 | 28.82 | 29.15 | 1,045,699 | +0.24(+0.81%) |
Mar 23, 2018 | 30.14 | 30.32 | 28.68 | 28.91 | 1,612,214 | -1.41(-4.66%) |
Mar 22, 2018 | 33.76 | 34.61 | 30.23 | 30.32 | 1,496,803 | -4.83(-13.73%) |
Mar 21, 2018 | 35.36 | 36.07 | 35.08 | 35.15 | 481,627 | -0.16(-0.47%) |
Mar 20, 2018 | 35.64 | 35.83 | 35.15 | 35.31 | 208,066 | -0.19(-0.53%) |
Mar 19, 2018 | 35.55 | 36.92 | 35.03 | 35.50 | 275,400 | -0.05(-0.13%) |
Mar 16, 2018 | 35.41 | 36.26 | 35.27 | 35.55 | 749,246 | +0.19(+0.53%) |
Mar 15, 2018 | 35.36 | 35.74 | 34.84 | 35.36 | 294,459 | +0.09(+0.27%) |
Mar 14, 2018 | 36.21 | 36.26 | 35.17 | 35.27 | 379,548 | -0.94(-2.60%) |
Mar 13, 2018 | 36.40 | 36.87 | 35.83 | 36.21 | 614,023 | +0.00(+0.00%) |
Mar 12, 2018 | 36.02 | 36.40 | 35.79 | 36.21 | 182,644 | +0.28(+0.79%) |
Mar 09, 2018 | 36.02 | 36.07 | 35.50 | 35.93 | 499,885 | +0.14(+0.39%) |
Mar 08, 2018 | 35.69 | 36.02 | 35.46 | 35.79 | 473,124 | +0.24(+0.66%) |
Mar 07, 2018 | 34.89 | 35.81 | 34.84 | 35.55 | 346,977 | +0.52(+1.48%) |
Mar 06, 2018 | 34.56 | 35.10 | 34.28 | 35.03 | 294,923 | +0.75(+2.20%) |
Mar 05, 2018 | 34.47 | 34.47 | 33.78 | 34.28 | 309,473 | -0.33(-0.95%) |
Mar 02, 2018 | 34.09 | 34.70 | 33.71 | 34.61 | 253,723 | +0.38(+1.10%) |
Mar 01, 2018 | 33.81 | 34.37 | 33.43 | 34.23 | 388,876 | +0.59(+1.76%) |
Feb 28, 2018 | 34.95 | 35.14 | 33.59 | 33.64 | 300,073 | -1.12(-3.23%) |
Feb 27, 2018 | 35.42 | 35.65 | 34.67 | 34.76 | 265,356 | -0.56(-1.59%) |
Feb 26, 2018 | 35.37 | 35.40 | 34.76 | 35.33 | 165,746 | -0.05(-0.13%) |
Feb 23, 2018 | 35.18 | 35.47 | 34.79 | 35.37 | 209,060 | +0.47(+1.34%) |
Feb 22, 2018 | 35.42 | 34.76 | 34.90 | 253,982 | +0.05(+0.13%) | |
Feb 21, 2018 | 34.48 | 35.51 | 34.48 | 34.86 | 261,409 | +0.52(+1.50%) |
Feb 20, 2018 | 34.76 | 34.90 | 34.34 | 34.34 | 227,119 | -0.56(-1.61%) |
Feb 16, 2018 | 34.90 | 34.90 | 34.90 | 0 | -0.56(-1.59%) | |
Feb 15, 2018 | 34.95 | 35.47 | 34.53 | 35.47 | 259,489 | +0.80(+2.30%) |
Feb 14, 2018 | 34.81 | 33.78 | 34.67 | 300,724 | +0.61(+1.79%) | |
Feb 13, 2018 | 34.39 | 34.72 | 33.73 | 34.06 | 618,900 | -0.37(-1.09%) |
Feb 12, 2018 | 34.29 | 34.81 | 33.64 | 34.43 | 362,271 | +0.28(+0.82%) |
Feb 09, 2018 | 34.34 | 34.53 | 33.17 | 34.15 | 542,832 | +0.14(+0.41%) |
Feb 08, 2018 | 35.37 | 33.69 | 34.01 | 475,161 | -1.08(-3.07%) | |
Feb 07, 2018 | 34.43 | 35.18 | 34.43 | 35.09 | 381,182 | +0.70(+2.04%) |
Feb 06, 2018 | 34.39 | 35.18 | 34.01 | 34.39 | 589,213 | -1.45(-4.05%) |
Feb 05, 2018 | 37.06 | 37.11 | 35.65 | 35.84 | 235,164 | -1.36(-3.65%) |
Feb 02, 2018 | 37.39 | 37.57 | 36.92 | 37.20 | 296,472 | -0.42(-1.12%) |