Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.36 | 29.42 | 25.36 | 28.81 | 646,445 | +3.50(+13.83%) |
Apr 27, 2018 | 25.95 | 25.95 | 24.96 | 25.31 | 86,706 | -0.50(-1.94%) |
Apr 26, 2018 | 26.24 | 26.24 | 25.14 | 25.81 | 119,642 | +1.30(+5.30%) |
Apr 25, 2018 | 25.20 | 25.99 | 24.09 | 24.51 | 105,144 | -0.79(-3.12%) |
Apr 24, 2018 | 24.53 | 26.31 | 24.26 | 25.30 | 135,732 | +0.84(+3.43%) |
Apr 23, 2018 | 25.57 | 25.90 | 24.05 | 24.46 | 84,928 | -0.87(-3.43%) |
Apr 20, 2018 | 25.00 | 25.85 | 25.00 | 25.33 | 87,230 | +0.38(+1.52%) |
Apr 19, 2018 | 25.58 | 25.65 | 24.29 | 24.95 | 153,194 | -0.69(-2.69%) |
Apr 18, 2018 | 25.71 | 26.00 | 25.37 | 25.64 | 42,916 | +0.05(+0.20%) |
Apr 17, 2018 | 26.00 | 26.45 | 25.40 | 25.59 | 74,288 | -0.58(-2.22%) |
Apr 16, 2018 | 26.03 | 26.47 | 25.75 | 26.17 | 47,629 | +0.00(+0.00%) |
Apr 13, 2018 | 27.00 | 27.29 | 25.48 | 26.17 | 138,768 | -0.83(-3.07%) |
Apr 12, 2018 | 28.76 | 28.76 | 26.73 | 27.00 | 275,163 | -1.72(-5.99%) |
Apr 11, 2018 | 28.58 | 29.20 | 27.60 | 28.72 | 107,039 | -0.07(-0.24%) |
Apr 10, 2018 | 28.28 | 29.19 | 28.11 | 28.79 | 97,423 | +0.90(+3.23%) |
Apr 09, 2018 | 28.70 | 29.25 | 27.19 | 27.89 | 148,861 | -0.42(-1.48%) |
Apr 06, 2018 | 27.51 | 30.23 | 27.51 | 28.31 | 439,646 | +0.83(+3.02%) |
Apr 05, 2018 | 27.81 | 28.09 | 27.16 | 27.48 | 131,671 | -0.08(-0.29%) |
Apr 04, 2018 | 26.27 | 27.87 | 26.06 | 27.56 | 113,727 | +0.88(+3.30%) |
Apr 03, 2018 | 26.72 | 27.50 | 25.55 | 26.68 | 104,280 | +0.06(+0.23%) |
Apr 02, 2018 | 27.03 | 28.49 | 26.15 | 26.62 | 117,391 | -0.50(-1.84%) |
Mar 29, 2018 | 27.12 | 27.12 | 27.12 | 0 | +0.32(+1.19%) | |
Mar 28, 2018 | 27.13 | 28.77 | 26.43 | 26.80 | 83,622 | -0.24(-0.89%) |
Mar 27, 2018 | 28.83 | 29.04 | 26.81 | 27.04 | 139,485 | -1.83(-6.34%) |
Mar 26, 2018 | 29.59 | 30.51 | 28.05 | 28.87 | 59,857 | -0.46(-1.57%) |
Mar 23, 2018 | 30.03 | 31.90 | 28.76 | 29.33 | 302,519 | -0.67(-2.23%) |
Mar 22, 2018 | 27.64 | 31.01 | 27.64 | 30.00 | 305,771 | +1.99(+7.10%) |
Mar 21, 2018 | 26.22 | 28.50 | 26.08 | 28.01 | 234,441 | +1.82(+6.95%) |
Mar 20, 2018 | 25.00 | 26.77 | 24.38 | 26.19 | 188,562 | +1.19(+4.76%) |
Mar 19, 2018 | 27.20 | 27.98 | 24.55 | 25.00 | 192,220 | -2.18(-8.02%) |
Mar 16, 2018 | 27.39 | 27.85 | 27.00 | 27.18 | 238,066 | -0.17(-0.62%) |
Mar 15, 2018 | 28.70 | 29.15 | 27.07 | 27.35 | 136,648 | -1.38(-4.80%) |
Mar 14, 2018 | 29.23 | 29.61 | 28.31 | 28.73 | 96,859 | -0.44(-1.51%) |
Mar 13, 2018 | 29.33 | 30.08 | 29.04 | 29.17 | 95,044 | -0.16(-0.55%) |
Mar 12, 2018 | 30.20 | 29.16 | 29.33 | 93,995 | -0.29(-0.98%) | |
Mar 09, 2018 | 29.83 | 30.58 | 29.22 | 29.62 | 151,354 | -0.11(-0.37%) |
Mar 08, 2018 | 29.61 | 29.81 | 29.00 | 29.73 | 95,921 | +0.39(+1.33%) |
Mar 07, 2018 | 29.18 | 29.90 | 29.01 | 29.34 | 46,176 | +0.03(+0.10%) |
Mar 06, 2018 | 29.57 | 30.36 | 28.95 | 29.31 | 50,673 | -0.24(-0.81%) |
Mar 05, 2018 | 29.30 | 30.15 | 29.01 | 29.55 | 80,326 | +0.04(+0.14%) |
Mar 02, 2018 | 29.00 | 30.00 | 28.61 | 29.51 | 135,008 | +0.23(+0.79%) |
Mar 01, 2018 | 30.26 | 30.90 | 28.55 | 29.28 | 138,190 | -0.98(-3.24%) |
Feb 28, 2018 | 31.30 | 31.44 | 30.14 | 30.26 | 121,094 | -0.92(-2.95%) |
Feb 27, 2018 | 31.91 | 32.02 | 30.55 | 31.18 | 107,319 | -0.83(-2.59%) |
Feb 26, 2018 | 32.12 | 32.86 | 31.69 | 32.01 | 117,905 | -0.30(-0.93%) |
Feb 23, 2018 | 33.00 | 33.38 | 31.09 | 32.31 | 1,506,810 | -0.47(-1.43%) |
Feb 22, 2018 | 33.48 | 34.38 | 32.30 | 32.78 | 129,639 | -0.08(-0.24%) |
Feb 21, 2018 | 34.01 | 34.01 | 31.98 | 32.86 | 108,040 | -1.85(-5.33%) |
Feb 20, 2018 | 34.50 | 37.00 | 34.10 | 34.71 | 53,904 | +0.03(+0.09%) |
Feb 16, 2018 | 34.68 | 34.68 | 34.68 | 0 | +0.78(+2.30%) | |
Feb 15, 2018 | 32.01 | 35.00 | 30.85 | 33.90 | 198,465 | +1.92(+6.00%) |
Feb 14, 2018 | 31.11 | 32.00 | 30.30 | 31.98 | 64,441 | +0.51(+1.62%) |
Feb 13, 2018 | 30.78 | 31.48 | 30.73 | 31.47 | 55,265 | +0.62(+2.01%) |
Feb 12, 2018 | 30.07 | 31.64 | 30.07 | 30.85 | 51,553 | +0.27(+0.88%) |
Feb 09, 2018 | 31.26 | 31.26 | 29.45 | 30.58 | 91,676 | +1.09(+3.70%) |
Feb 08, 2018 | 30.24 | 31.37 | 29.27 | 29.49 | 59,212 | -0.62(-2.06%) |
Feb 07, 2018 | 29.86 | 30.74 | 29.86 | 30.11 | 28,752 | +0.00(+0.00%) |
Feb 06, 2018 | 29.75 | 30.65 | 28.62 | 30.11 | 64,806 | -0.80(-2.59%) |
Feb 05, 2018 | 30.49 | 31.71 | 30.00 | 30.91 | 33,002 | +0.17(+0.55%) |
Feb 02, 2018 | 31.33 | 31.99 | 30.74 | 30.74 | 18,500 | -0.75(-2.38%) |