Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.01 | 30.18 | 28.40 | 29.20 | 651,870 | -0.73(-2.44%) |
Apr 27, 2018 | 29.60 | 30.03 | 28.95 | 29.93 | 162,943 | +0.69(+2.36%) |
Apr 26, 2018 | 29.75 | 30.10 | 29.10 | 29.24 | 212,241 | -0.56(-1.88%) |
Apr 25, 2018 | 28.88 | 30.79 | 28.60 | 29.80 | 222,763 | +1.02(+3.54%) |
Apr 24, 2018 | 31.42 | 31.60 | 28.67 | 28.78 | 429,761 | -2.29(-7.37%) |
Apr 23, 2018 | 32.14 | 32.32 | 30.51 | 31.07 | 327,067 | -1.14(-3.54%) |
Apr 20, 2018 | 31.60 | 32.23 | 31.00 | 32.21 | 165,579 | +0.74(+2.35%) |
Apr 19, 2018 | 31.50 | 32.70 | 31.19 | 31.47 | 312,324 | -0.36(-1.13%) |
Apr 18, 2018 | 29.99 | 32.03 | 29.95 | 31.83 | 422,396 | +2.03(+6.81%) |
Apr 17, 2018 | 29.00 | 29.89 | 29.00 | 29.80 | 340,460 | +0.72(+2.48%) |
Apr 16, 2018 | 29.60 | 29.75 | 28.65 | 29.08 | 143,413 | -0.27(-0.92%) |
Apr 13, 2018 | 29.63 | 29.63 | 28.45 | 29.35 | 275,933 | +0.04(+0.14%) |
Apr 12, 2018 | 29.15 | 29.75 | 28.77 | 29.31 | 282,723 | +0.30(+1.03%) |
Apr 11, 2018 | 26.91 | 29.74 | 26.89 | 29.01 | 597,594 | +1.98(+7.33%) |
Apr 10, 2018 | 25.87 | 27.10 | 25.36 | 27.03 | 313,747 | +1.46(+5.71%) |
Apr 09, 2018 | 22.55 | 26.50 | 22.55 | 25.57 | 565,027 | +3.61(+16.44%) |
Apr 06, 2018 | 22.31 | 22.91 | 21.57 | 21.96 | 227,113 | -0.60(-2.66%) |
Apr 05, 2018 | 23.37 | 23.45 | 22.17 | 22.56 | 116,714 | -0.62(-2.67%) |
Apr 04, 2018 | 21.99 | 23.33 | 21.61 | 23.18 | 198,553 | +0.92(+4.13%) |
Apr 03, 2018 | 22.06 | 22.91 | 21.66 | 22.26 | 345,870 | +0.26(+1.18%) |
Apr 02, 2018 | 23.49 | 24.32 | 21.61 | 22.00 | 304,796 | -1.50(-6.38%) |
Mar 29, 2018 | 23.50 | 23.50 | 23.50 | 0 | -0.24(-1.01%) | |
Mar 28, 2018 | 23.35 | 23.76 | 22.27 | 23.74 | 332,485 | +0.54(+2.31%) |
Mar 27, 2018 | 24.20 | 24.77 | 23.04 | 23.20 | 523,776 | -0.77(-3.19%) |
Mar 26, 2018 | 23.33 | 24.01 | 22.99 | 23.97 | 192,917 | +0.90(+3.90%) |
Mar 23, 2018 | 22.89 | 23.56 | 22.48 | 23.07 | 251,568 | -0.02(-0.09%) |
Mar 22, 2018 | 22.61 | 23.89 | 22.34 | 23.09 | 367,020 | +0.07(+0.30%) |
Mar 21, 2018 | 21.94 | 23.24 | 21.69 | 23.02 | 336,379 | +0.86(+3.88%) |
Mar 20, 2018 | 20.68 | 22.33 | 20.51 | 22.16 | 436,386 | +1.38(+6.64%) |
Mar 19, 2018 | 21.33 | 21.71 | 20.29 | 20.78 | 416,159 | -0.81(-3.75%) |
Mar 16, 2018 | 21.86 | 22.30 | 21.48 | 21.59 | 424,084 | -0.13(-0.60%) |
Mar 15, 2018 | 22.60 | 23.28 | 21.43 | 21.72 | 760,228 | -0.64(-2.86%) |
Mar 14, 2018 | 25.03 | 25.14 | 22.25 | 22.36 | 729,774 | -2.75(-10.95%) |
Mar 13, 2018 | 24.97 | 25.94 | 24.80 | 25.11 | 326,166 | +0.15(+0.60%) |
Mar 12, 2018 | 25.35 | 25.48 | 24.59 | 24.96 | 303,357 | -0.55(-2.16%) |
Mar 09, 2018 | 26.11 | 26.39 | 25.16 | 25.51 | 281,843 | -0.38(-1.47%) |
Mar 08, 2018 | 26.68 | 26.80 | 25.70 | 25.89 | 271,644 | -0.48(-1.82%) |
Mar 07, 2018 | 26.42 | 26.37 | 281,782 | +0.72(+2.81%) | ||
Mar 06, 2018 | 26.65 | 26.67 | 25.25 | 25.65 | 232,725 | -0.96(-3.61%) |
Mar 05, 2018 | 26.68 | 27.19 | 26.07 | 26.61 | 250,076 | +0.02(+0.08%) |
Mar 02, 2018 | 24.81 | 26.69 | 24.81 | 26.59 | 446,880 | +1.63(+6.53%) |
Mar 01, 2018 | 25.14 | 26.09 | 23.72 | 24.96 | 343,920 | -0.46(-1.81%) |
Feb 28, 2018 | 25.63 | 26.04 | 25.38 | 25.42 | 454,936 | -0.08(-0.31%) |
Feb 27, 2018 | 25.72 | 25.99 | 25.25 | 25.50 | 174,211 | -0.21(-0.82%) |
Feb 26, 2018 | 25.92 | 26.17 | 25.06 | 25.71 | 288,307 | +0.18(+0.71%) |
Feb 23, 2018 | 25.83 | 26.30 | 25.05 | 25.53 | 311,236 | -0.36(-1.39%) |
Feb 22, 2018 | 25.46 | 26.75 | 25.41 | 25.89 | 388,380 | +0.44(+1.73%) |
Feb 21, 2018 | 24.60 | 26.45 | 24.36 | 25.45 | 400,103 | +0.83(+3.37%) |
Feb 20, 2018 | 24.19 | 25.42 | 24.19 | 24.62 | 271,987 | +0.00(+0.00%) |
Feb 16, 2018 | 24.62 | 24.62 | 24.62 | 0 | +0.03(+0.12%) | |
Feb 15, 2018 | 24.32 | 25.45 | 23.90 | 24.59 | 481,358 | +0.17(+0.70%) |
Feb 14, 2018 | 21.52 | 24.67 | 21.51 | 24.42 | 398,788 | +2.31(+10.45%) |
Feb 13, 2018 | 22.28 | 22.79 | 21.50 | 22.11 | 356,204 | -0.21(-0.94%) |
Feb 12, 2018 | 19.41 | 22.45 | 19.23 | 22.32 | 635,974 | +3.15(+16.43%) |
Feb 09, 2018 | 19.45 | 19.86 | 18.25 | 19.17 | 624,665 | -0.23(-1.19%) |
Feb 08, 2018 | 19.44 | 19.88 | 19.29 | 19.40 | 613,682 | +0.02(+0.10%) |
Feb 07, 2018 | 18.90 | 19.24 | 18.90 | 19.38 | 401,348 | +0.50(+2.65%) |
Feb 06, 2018 | 17.75 | 19.12 | 17.44 | 18.88 | 445,772 | +0.63(+3.45%) |
Feb 05, 2018 | 18.48 | 18.48 | 17.91 | 18.25 | 217,875 | +0.03(+0.16%) |
Feb 02, 2018 | 18.38 | 18.60 | 17.54 | 18.22 | 234,951 | -0.26(-1.41%) |