Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.33 | 31.11 | 29.98 | 30.19 | 675,715 | +0.02(+0.07%) |
Apr 27, 2018 | 29.35 | 30.48 | 29.01 | 30.17 | 574,663 | +0.84(+2.86%) |
Apr 26, 2018 | 28.66 | 29.56 | 28.26 | 29.33 | 639,699 | +0.89(+3.13%) |
Apr 25, 2018 | 28.32 | 28.53 | 27.65 | 28.44 | 746,909 | +0.24(+0.85%) |
Apr 24, 2018 | 28.30 | 28.76 | 27.87 | 28.20 | 948,354 | +0.07(+0.25%) |
Apr 23, 2018 | 28.17 | 28.59 | 27.13 | 28.13 | 1,035,857 | +0.04(+0.14%) |
Apr 20, 2018 | 27.67 | 28.33 | 27.10 | 28.09 | 958,720 | +0.42(+1.52%) |
Apr 19, 2018 | 26.14 | 28.55 | 26.02 | 27.67 | 1,851,484 | +1.82(+7.04%) |
Apr 18, 2018 | 25.13 | 26.26 | 24.55 | 25.85 | 690,230 | +0.84(+3.36%) |
Apr 17, 2018 | 24.43 | 25.48 | 24.41 | 25.01 | 435,075 | +0.64(+2.63%) |
Apr 16, 2018 | 24.48 | 24.50 | 23.80 | 24.37 | 223,187 | +0.26(+1.08%) |
Apr 13, 2018 | 24.70 | 24.84 | 24.08 | 24.11 | 349,191 | -0.58(-2.35%) |
Apr 12, 2018 | 24.99 | 25.58 | 24.28 | 24.69 | 434,336 | -0.04(-0.16%) |
Apr 11, 2018 | 23.65 | 25.20 | 23.65 | 24.73 | 611,531 | +0.83(+3.47%) |
Apr 10, 2018 | 22.90 | 24.23 | 22.52 | 23.90 | 590,053 | +1.29(+5.71%) |
Apr 09, 2018 | 23.29 | 23.53 | 22.49 | 22.61 | 512,582 | -0.33(-1.44%) |
Apr 06, 2018 | 23.91 | 24.28 | 22.74 | 22.94 | 621,563 | -1.21(-5.01%) |
Apr 05, 2018 | 25.60 | 25.65 | 23.67 | 24.15 | 591,032 | -1.25(-4.92%) |
Apr 04, 2018 | 24.46 | 25.46 | 24.03 | 25.40 | 725,608 | +0.80(+3.25%) |
Apr 03, 2018 | 23.35 | 24.74 | 23.23 | 24.60 | 516,742 | +1.37(+5.90%) |
Apr 02, 2018 | 23.87 | 23.95 | 22.73 | 23.23 | 648,734 | -0.67(-2.80%) |
Mar 29, 2018 | 23.90 | 23.90 | 23.90 | 0 | +0.23(+0.97%) | |
Mar 28, 2018 | 23.85 | 24.24 | 22.68 | 23.67 | 718,822 | -0.06(-0.25%) |
Mar 27, 2018 | 25.99 | 26.50 | 23.55 | 23.73 | 1,269,912 | -0.67(-2.75%) |
Mar 26, 2018 | 24.18 | 25.16 | 24.05 | 24.40 | 1,240,741 | +0.58(+2.43%) |
Mar 23, 2018 | 24.40 | 25.00 | 23.72 | 23.82 | 570,452 | -0.64(-2.62%) |
Mar 22, 2018 | 25.56 | 25.87 | 24.40 | 24.46 | 566,435 | -1.34(-5.19%) |
Mar 21, 2018 | 26.22 | 26.35 | 25.66 | 25.80 | 902,963 | -0.25(-0.96%) |
Mar 20, 2018 | 26.21 | 26.88 | 25.92 | 26.05 | 506,537 | -0.04(-0.15%) |
Mar 19, 2018 | 26.92 | 27.26 | 25.41 | 26.09 | 832,382 | -1.01(-3.73%) |
Mar 16, 2018 | 26.48 | 27.41 | 26.28 | 27.10 | 2,202,848 | +0.65(+2.46%) |
Mar 15, 2018 | 27.01 | 27.60 | 26.22 | 26.45 | 735,149 | -0.29(-1.08%) |
Mar 14, 2018 | 26.60 | 27.10 | 24.77 | 26.74 | 1,352,656 | +0.17(+0.64%) |
Mar 13, 2018 | 28.88 | 28.88 | 26.41 | 26.57 | 997,713 | -2.16(-7.52%) |
Mar 12, 2018 | 28.93 | 29.71 | 28.18 | 28.73 | 1,191,788 | +1.04(+3.76%) |
Mar 09, 2018 | 25.98 | 27.89 | 25.98 | 27.69 | 1,561,176 | +1.76(+6.79%) |
Mar 08, 2018 | 25.87 | 26.11 | 25.15 | 25.93 | 672,725 | +0.25(+0.97%) |
Mar 07, 2018 | 25.12 | 25.68 | 577,807 | +0.02(+0.08%) | ||
Mar 06, 2018 | 25.92 | 26.28 | 24.97 | 25.66 | 606,552 | -0.27(-1.04%) |
Mar 05, 2018 | 24.23 | 26.26 | 24.10 | 25.93 | 850,829 | +1.56(+6.40%) |
Mar 02, 2018 | 24.56 | 25.79 | 24.31 | 24.37 | 904,323 | -0.55(-2.21%) |
Mar 01, 2018 | 24.34 | 25.22 | 23.49 | 24.92 | 1,212,699 | +0.47(+1.92%) |
Feb 28, 2018 | 24.84 | 25.61 | 24.45 | 24.45 | 818,066 | -0.41(-1.65%) |
Feb 27, 2018 | 26.00 | 26.31 | 24.73 | 24.86 | 928,961 | -1.09(-4.20%) |
Feb 26, 2018 | 26.05 | 26.47 | 25.29 | 25.95 | 1,267,581 | -0.07(-0.27%) |
Feb 23, 2018 | 25.48 | 26.17 | 22.89 | 26.02 | 6,613,942 | -1.39(-5.07%) |
Feb 22, 2018 | 27.11 | 27.41 | 864,345 | +0.05(+0.18%) | ||
Feb 21, 2018 | 26.82 | 29.15 | 26.82 | 27.36 | 1,946,827 | +0.97(+3.68%) |
Feb 20, 2018 | 29.90 | 32.42 | 26.02 | 26.39 | 5,003,829 | -7.38(-21.85%) |
Feb 16, 2018 | 33.77 | 33.77 | 33.77 | 0 | -0.66(-1.92%) | |
Feb 15, 2018 | 35.39 | 35.49 | 33.88 | 34.43 | 1,202,345 | -0.61(-1.74%) |
Feb 14, 2018 | 33.64 | 35.33 | 33.20 | 35.04 | 526,611 | +1.18(+3.48%) |
Feb 13, 2018 | 33.79 | 34.35 | 33.16 | 33.86 | 511,676 | +0.05(+0.15%) |
Feb 12, 2018 | 34.51 | 35.31 | 32.72 | 33.81 | 685,996 | -0.06(-0.18%) |
Feb 09, 2018 | 36.01 | 36.62 | 30.92 | 33.87 | 1,169,709 | -1.41(-4.00%) |
Feb 08, 2018 | 37.99 | 35.25 | 35.28 | 718,088 | -1.21(-3.32%) | |
Feb 07, 2018 | 36.41 | 36.80 | 35.72 | 36.49 | 571,047 | -0.09(-0.25%) |
Feb 06, 2018 | 33.05 | 36.83 | 33.05 | 36.58 | 798,297 | +1.83(+5.27%) |
Feb 05, 2018 | 35.62 | 36.96 | 33.51 | 34.75 | 1,158,651 | -1.21(-3.36%) |
Feb 02, 2018 | 38.15 | 39.00 | 35.91 | 35.96 | 1,012,541 | -2.48(-6.45%) |