Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.43 | 32.62 | 31.40 | 31.84 | 1,220,725 | +0.28(+0.89%) |
Apr 27, 2018 | 32.21 | 32.41 | 31.55 | 31.56 | 1,041,378 | -0.88(-2.70%) |
Apr 26, 2018 | 32.98 | 33.13 | 32.23 | 32.44 | 1,246,449 | -0.36(-1.10%) |
Apr 25, 2018 | 32.37 | 33.09 | 32.12 | 32.80 | 929,429 | +0.41(+1.26%) |
Apr 24, 2018 | 32.68 | 33.29 | 31.95 | 32.39 | 1,251,425 | -0.41(-1.25%) |
Apr 23, 2018 | 31.96 | 32.85 | 31.72 | 32.80 | 868,476 | +0.68(+2.12%) |
Apr 20, 2018 | 32.03 | 32.43 | 31.43 | 32.12 | 810,787 | -0.06(-0.18%) |
Apr 19, 2018 | 31.96 | 32.82 | 31.74 | 32.17 | 1,258,323 | +0.32(+1.01%) |
Apr 18, 2018 | 31.55 | 32.27 | 31.05 | 31.85 | 1,326,941 | +0.65(+2.09%) |
Apr 17, 2018 | 30.53 | 31.44 | 30.28 | 31.20 | 912,745 | +0.67(+2.20%) |
Apr 16, 2018 | 30.67 | 30.87 | 30.21 | 30.53 | 993,040 | +0.00(+0.00%) |
Apr 13, 2018 | 30.32 | 30.73 | 30.01 | 30.53 | 1,153,063 | +0.74(+2.48%) |
Apr 12, 2018 | 30.13 | 30.17 | 29.44 | 29.79 | 1,110,033 | -0.22(-0.75%) |
Apr 11, 2018 | 28.93 | 30.40 | 28.92 | 30.01 | 1,823,017 | +1.01(+3.49%) |
Apr 10, 2018 | 28.09 | 29.11 | 27.69 | 29.00 | 1,754,203 | +1.83(+6.73%) |
Apr 09, 2018 | 27.05 | 27.67 | 26.91 | 27.17 | 1,393,441 | +0.33(+1.23%) |
Apr 06, 2018 | 27.85 | 28.11 | 26.23 | 26.84 | 1,754,657 | -1.29(-4.60%) |
Apr 05, 2018 | 28.00 | 28.32 | 27.83 | 28.14 | 1,591,956 | +0.23(+0.84%) |
Apr 04, 2018 | 27.44 | 28.04 | 27.20 | 27.90 | 959,162 | -0.18(-0.62%) |
Apr 03, 2018 | 27.55 | 28.17 | 26.95 | 28.08 | 1,264,518 | +0.75(+2.74%) |
Apr 02, 2018 | 28.86 | 28.88 | 26.78 | 27.33 | 1,044,150 | -1.76(-6.05%) |
Mar 29, 2018 | 29.09 | 29.09 | 29.09 | 0 | +1.13(+4.03%) | |
Mar 28, 2018 | 27.60 | 28.00 | 27.45 | 27.96 | 976,957 | +0.42(+1.52%) |
Mar 27, 2018 | 28.54 | 28.59 | 27.40 | 27.54 | 1,529,471 | -1.02(-3.58%) |
Mar 26, 2018 | 28.93 | 28.93 | 27.97 | 28.57 | 980,535 | +0.25(+0.89%) |
Mar 23, 2018 | 28.52 | 29.16 | 28.10 | 28.31 | 1,026,146 | -0.09(-0.31%) |
Mar 22, 2018 | 28.60 | 28.98 | 28.35 | 28.40 | 869,771 | -0.67(-2.31%) |
Mar 21, 2018 | 28.34 | 29.39 | 28.21 | 29.07 | 1,008,497 | +1.03(+3.68%) |
Mar 20, 2018 | 27.49 | 28.27 | 27.46 | 28.04 | 779,998 | +0.81(+2.96%) |
Mar 19, 2018 | 27.84 | 27.94 | 26.88 | 27.23 | 1,083,878 | -0.85(-3.01%) |
Mar 16, 2018 | 27.79 | 28.27 | 27.50 | 28.08 | 1,513,319 | +0.34(+1.23%) |
Mar 15, 2018 | 28.38 | 28.66 | 27.67 | 27.74 | 1,156,681 | -0.33(-1.18%) |
Mar 14, 2018 | 28.22 | 28.45 | 27.99 | 28.07 | 617,360 | -0.06(-0.21%) |
Mar 13, 2018 | 28.72 | 28.85 | 28.01 | 28.13 | 717,487 | -0.39(-1.36%) |
Mar 12, 2018 | 28.43 | 29.11 | 28.31 | 28.52 | 976,833 | -0.01(-0.03%) |
Mar 09, 2018 | 27.80 | 28.55 | 27.80 | 28.53 | 1,146,715 | +1.00(+3.64%) |
Mar 08, 2018 | 27.67 | 27.83 | 27.23 | 27.52 | 1,255,504 | -0.13(-0.46%) |
Mar 07, 2018 | 27.25 | 27.65 | 2,068,344 | -0.56(-2.00%) | ||
Mar 06, 2018 | 30.38 | 30.44 | 28.18 | 28.21 | 1,870,308 | -1.91(-6.33%) |
Mar 05, 2018 | 28.74 | 30.34 | 28.63 | 30.12 | 1,760,899 | +1.24(+4.28%) |
Mar 02, 2018 | 27.81 | 28.92 | 27.64 | 28.89 | 897,210 | +0.82(+2.91%) |
Mar 01, 2018 | 28.09 | 28.42 | 27.70 | 28.07 | 1,029,986 | +0.00(+0.00%) |
Feb 28, 2018 | 29.10 | 29.45 | 28.06 | 28.07 | 1,475,914 | -0.79(-2.73%) |
Feb 27, 2018 | 29.25 | 29.74 | 28.86 | 28.86 | 992,363 | -0.55(-1.88%) |
Feb 26, 2018 | 29.39 | 29.45 | 28.86 | 29.41 | 984,793 | +0.21(+0.73%) |
Feb 23, 2018 | 28.66 | 29.21 | 28.41 | 29.20 | 1,396,961 | +0.86(+3.02%) |
Feb 22, 2018 | 28.34 | 1,422,299 | +0.45(+1.60%) | |||
Feb 21, 2018 | 28.48 | 28.76 | 27.86 | 27.89 | 1,358,228 | -0.66(-2.32%) |
Feb 20, 2018 | 28.95 | 29.20 | 28.30 | 28.56 | 1,650,252 | -0.31(-1.08%) |
Feb 16, 2018 | 28.87 | 28.87 | 28.87 | 0 | +0.11(+0.37%) | |
Feb 15, 2018 | 28.92 | 28.92 | 27.87 | 28.76 | 1,442,570 | +0.00(+0.00%) |
Feb 14, 2018 | 27.19 | 28.90 | 27.19 | 28.76 | 996,519 | +1.27(+4.64%) |
Feb 13, 2018 | 27.86 | 27.98 | 27.24 | 27.49 | 1,193,785 | -0.68(-2.42%) |
Feb 12, 2018 | 27.85 | 28.56 | 27.68 | 28.17 | 1,346,488 | +0.69(+2.51%) |
Feb 09, 2018 | 27.47 | 27.68 | 26.35 | 27.48 | 1,265,040 | +0.29(+1.07%) |
Feb 08, 2018 | 28.70 | 28.93 | 27.17 | 27.18 | 1,522,464 | -1.44(-5.03%) |
Feb 07, 2018 | 29.40 | 29.59 | 28.59 | 28.62 | 1,715,313 | -0.62(-2.13%) |
Feb 06, 2018 | 28.87 | 29.97 | 28.62 | 29.25 | 2,231,386 | -0.57(-1.92%) |
Feb 05, 2018 | 29.98 | 30.67 | 29.46 | 29.82 | 1,187,353 | -0.51(-1.67%) |
Feb 02, 2018 | 31.60 | 31.60 | 30.24 | 30.33 | 1,572,479 | -1.76(-5.49%) |