Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.31 | 26.83 | 25.54 | 25.66 | 1,139,938 | -0.58(-2.22%) |
Apr 27, 2018 | 26.77 | 26.89 | 25.73 | 26.25 | 664,979 | -0.47(-1.75%) |
Apr 26, 2018 | 26.44 | 26.79 | 26.16 | 26.71 | 303,536 | +0.41(+1.55%) |
Apr 25, 2018 | 26.57 | 26.67 | 25.69 | 26.31 | 804,460 | -0.22(-0.84%) |
Apr 24, 2018 | 26.99 | 27.28 | 26.40 | 26.53 | 1,182,123 | -0.47(-1.73%) |
Apr 23, 2018 | 27.46 | 27.80 | 26.90 | 27.00 | 854,906 | -0.38(-1.40%) |
Apr 20, 2018 | 27.56 | 27.89 | 27.12 | 27.38 | 944,905 | -0.27(-0.97%) |
Apr 19, 2018 | 28.53 | 28.71 | 27.56 | 27.65 | 542,455 | -0.87(-3.07%) |
Apr 18, 2018 | 28.45 | 29.07 | 28.32 | 28.52 | 706,270 | -0.05(-0.16%) |
Apr 17, 2018 | 28.50 | 29.09 | 28.24 | 28.57 | 980,456 | +0.19(+0.68%) |
Apr 16, 2018 | 29.41 | 29.72 | 28.00 | 28.38 | 1,847,939 | -0.94(-3.19%) |
Apr 13, 2018 | 31.81 | 32.03 | 29.18 | 29.31 | 1,106,946 | -2.41(-7.59%) |
Apr 12, 2018 | 31.56 | 32.00 | 31.56 | 31.72 | 271,411 | +0.23(+0.73%) |
Apr 11, 2018 | 31.49 | 31.97 | 31.38 | 31.49 | 253,898 | -0.14(-0.44%) |
Apr 10, 2018 | 31.64 | 32.15 | 31.48 | 31.63 | 311,690 | +0.38(+1.23%) |
Apr 09, 2018 | 31.67 | 32.09 | 30.96 | 31.25 | 557,072 | -0.35(-1.09%) |
Apr 06, 2018 | 31.80 | 32.21 | 31.18 | 31.59 | 497,591 | -0.41(-1.29%) |
Apr 05, 2018 | 31.85 | 32.11 | 31.15 | 32.00 | 450,218 | +0.28(+0.87%) |
Apr 04, 2018 | 30.36 | 31.87 | 30.05 | 31.73 | 466,413 | +1.04(+3.37%) |
Apr 03, 2018 | 31.68 | 32.40 | 30.54 | 30.69 | 544,913 | -0.92(-2.91%) |
Apr 02, 2018 | 31.98 | 32.48 | 31.47 | 31.61 | 635,272 | -0.41(-1.27%) |
Mar 29, 2018 | 32.02 | 32.02 | 32.02 | 0 | -0.49(-1.51%) | |
Mar 28, 2018 | 32.00 | 32.66 | 31.74 | 32.51 | 417,033 | +0.35(+1.10%) |
Mar 27, 2018 | 33.29 | 33.65 | 31.93 | 32.16 | 602,913 | -0.94(-2.83%) |
Mar 26, 2018 | 32.04 | 33.32 | 31.94 | 33.09 | 1,047,443 | +1.50(+4.73%) |
Mar 23, 2018 | 34.01 | 34.10 | 31.45 | 31.60 | 928,945 | -2.50(-7.33%) |
Mar 22, 2018 | 34.08 | 34.54 | 33.87 | 34.10 | 517,267 | -0.15(-0.45%) |
Mar 21, 2018 | 33.85 | 34.39 | 33.74 | 34.25 | 370,790 | +0.26(+0.77%) |
Mar 20, 2018 | 33.12 | 34.27 | 32.63 | 33.99 | 667,819 | +0.90(+2.71%) |
Mar 19, 2018 | 32.96 | 33.25 | 31.96 | 33.09 | 568,010 | -0.09(-0.28%) |
Mar 16, 2018 | 35.42 | 35.92 | 33.00 | 33.19 | 1,462,993 | -2.25(-6.34%) |
Mar 15, 2018 | 35.76 | 36.51 | 35.40 | 35.43 | 574,410 | -0.22(-0.62%) |
Mar 14, 2018 | 35.79 | 36.12 | 35.35 | 35.66 | 378,101 | -0.20(-0.56%) |
Mar 13, 2018 | 36.29 | 36.87 | 35.76 | 35.85 | 416,060 | -0.29(-0.81%) |
Mar 12, 2018 | 36.15 | 36.98 | 35.89 | 36.15 | 502,603 | +0.29(+0.81%) |
Mar 09, 2018 | 36.50 | 36.62 | 35.47 | 35.85 | 499,240 | -0.48(-1.31%) |
Mar 08, 2018 | 35.47 | 37.06 | 35.46 | 36.33 | 629,309 | +0.91(+2.58%) |
Mar 07, 2018 | 34.92 | 35.46 | 34.63 | 35.42 | 354,557 | +0.35(+0.98%) |
Mar 06, 2018 | 34.46 | 35.19 | 34.34 | 35.07 | 351,030 | +0.66(+1.92%) |
Mar 05, 2018 | 34.11 | 34.57 | 33.52 | 34.41 | 380,147 | +0.15(+0.43%) |
Mar 02, 2018 | 34.03 | 34.51 | 33.35 | 34.27 | 559,803 | -0.09(-0.27%) |
Mar 01, 2018 | 34.65 | 34.95 | 33.55 | 34.36 | 594,698 | -0.30(-0.86%) |
Feb 28, 2018 | 36.41 | 36.58 | 34.66 | 34.66 | 838,992 | -1.77(-4.86%) |
Feb 27, 2018 | 36.27 | 37.02 | 35.97 | 36.43 | 595,684 | +0.26(+0.72%) |
Feb 26, 2018 | 36.46 | 36.61 | 35.12 | 36.17 | 721,657 | -0.03(-0.08%) |
Feb 23, 2018 | 34.97 | 36.24 | 34.62 | 36.20 | 593,503 | +1.51(+4.36%) |
Feb 22, 2018 | 35.96 | 36.18 | 34.41 | 34.69 | 975,992 | -1.26(-3.50%) |
Feb 21, 2018 | 35.16 | 36.97 | 35.16 | 35.95 | 784,067 | +0.91(+2.58%) |
Feb 20, 2018 | 33.94 | 35.89 | 33.94 | 35.04 | 856,579 | +1.17(+3.44%) |
Feb 16, 2018 | 33.88 | 33.88 | 33.88 | 0 | -0.54(-1.58%) | |
Feb 15, 2018 | 34.00 | 34.69 | 33.60 | 34.42 | 463,123 | +0.63(+1.86%) |
Feb 14, 2018 | 33.29 | 34.27 | 33.23 | 33.79 | 501,256 | +0.28(+0.85%) |
Feb 13, 2018 | 33.41 | 34.11 | 33.19 | 33.51 | 507,115 | -0.13(-0.39%) |
Feb 12, 2018 | 33.06 | 33.88 | 32.68 | 33.64 | 560,660 | +0.76(+2.31%) |
Feb 09, 2018 | 32.83 | 33.34 | 31.65 | 32.88 | 701,798 | +0.29(+0.89%) |
Feb 08, 2018 | 33.91 | 34.41 | 32.58 | 32.59 | 511,538 | -1.25(-3.69%) |
Feb 07, 2018 | 34.32 | 34.32 | 33.45 | 33.84 | 567,294 | -0.44(-1.28%) |
Feb 06, 2018 | 32.79 | 34.79 | 32.50 | 34.28 | 900,001 | +0.31(+0.90%) |
Feb 05, 2018 | 32.73 | 35.49 | 32.73 | 33.97 | 922,523 | +0.78(+2.36%) |
Feb 02, 2018 | 33.54 | 34.01 | 32.81 | 33.19 | 929,430 | -0.65(-1.93%) |