Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.23 | 30.48 | 29.64 | 29.64 | 97,416 | -0.49(-1.64%) |
Apr 27, 2018 | 30.82 | 30.92 | 29.93 | 30.13 | 210,610 | -0.59(-1.93%) |
Apr 26, 2018 | 31.27 | 31.32 | 30.48 | 30.72 | 119,811 | -0.64(-2.05%) |
Apr 25, 2018 | 31.27 | 31.56 | 30.97 | 31.37 | 91,463 | +0.10(+0.32%) |
Apr 24, 2018 | 32.01 | 32.01 | 31.02 | 31.27 | 79,867 | -0.49(-1.56%) |
Apr 23, 2018 | 32.21 | 32.60 | 31.66 | 31.76 | 58,735 | -0.40(-1.23%) |
Apr 20, 2018 | 32.16 | 32.35 | 31.86 | 32.16 | 108,193 | -0.05(-0.15%) |
Apr 19, 2018 | 32.65 | 32.88 | 32.01 | 32.21 | 92,326 | -0.59(-1.81%) |
Apr 18, 2018 | 32.45 | 33.29 | 32.45 | 32.80 | 117,677 | +0.59(+1.84%) |
Apr 17, 2018 | 32.21 | 32.55 | 32.01 | 32.21 | 91,928 | +0.30(+0.93%) |
Apr 16, 2018 | 31.32 | 32.01 | 31.32 | 31.91 | 257,809 | +0.69(+2.22%) |
Apr 13, 2018 | 31.56 | 31.86 | 31.12 | 31.22 | 54,326 | -0.30(-0.94%) |
Apr 12, 2018 | 31.37 | 31.71 | 31.07 | 31.52 | 67,576 | +0.35(+1.11%) |
Apr 11, 2018 | 31.56 | 31.71 | 31.02 | 31.17 | 95,120 | -0.64(-2.02%) |
Apr 10, 2018 | 31.81 | 32.16 | 31.66 | 31.81 | 71,990 | +0.25(+0.78%) |
Apr 09, 2018 | 32.11 | 32.21 | 31.56 | 31.56 | 52,148 | -0.35(-1.08%) |
Apr 06, 2018 | 32.60 | 32.90 | 31.61 | 31.91 | 117,394 | -0.99(-3.00%) |
Apr 05, 2018 | 33.24 | 33.39 | 32.70 | 32.90 | 73,410 | -0.05(-0.15%) |
Apr 04, 2018 | 32.55 | 33.00 | 32.26 | 32.95 | 74,823 | -0.10(-0.30%) |
Apr 03, 2018 | 33.05 | 33.29 | 32.50 | 33.05 | 229,711 | +0.20(+0.60%) |
Apr 02, 2018 | 32.95 | 33.19 | 32.35 | 32.85 | 195,549 | -0.20(-0.60%) |
Mar 29, 2018 | 33.05 | 33.05 | 33.05 | 0 | +0.15(+0.45%) | |
Mar 28, 2018 | 32.75 | 33.09 | 32.45 | 32.90 | 125,800 | +0.20(+0.60%) |
Mar 27, 2018 | 32.95 | 33.98 | 32.43 | 32.70 | 146,557 | +0.00(+0.00%) |
Mar 26, 2018 | 32.21 | 33.00 | 31.92 | 32.70 | 117,512 | +1.04(+3.28%) |
Mar 23, 2018 | 32.40 | 32.85 | 31.61 | 31.66 | 191,824 | -0.94(-2.88%) |
Mar 22, 2018 | 32.95 | 33.34 | 32.55 | 32.60 | 157,541 | -0.69(-2.08%) |
Mar 21, 2018 | 33.15 | 33.79 | 32.95 | 33.29 | 77,222 | +0.05(+0.15%) |
Mar 20, 2018 | 33.44 | 33.59 | 32.90 | 33.24 | 78,665 | -0.15(-0.44%) |
Mar 19, 2018 | 33.54 | 33.69 | 32.85 | 33.39 | 114,638 | -0.15(-0.44%) |
Mar 16, 2018 | 33.10 | 34.28 | 33.10 | 33.54 | 171,323 | +0.44(+1.34%) |
Mar 15, 2018 | 32.70 | 33.34 | 32.65 | 33.10 | 394,122 | +0.44(+1.36%) |
Mar 14, 2018 | 33.19 | 33.19 | 32.45 | 32.65 | 136,800 | -0.30(-0.90%) |
Mar 13, 2018 | 33.29 | 34.23 | 32.92 | 32.95 | 235,100 | -0.20(-0.60%) |
Mar 12, 2018 | 32.26 | 33.34 | 32.16 | 33.15 | 189,322 | +0.84(+2.60%) |
Mar 09, 2018 | 31.27 | 32.35 | 31.02 | 32.31 | 93,785 | +1.28(+4.14%) |
Mar 08, 2018 | 31.47 | 31.47 | 30.58 | 31.02 | 111,174 | -0.25(-0.79%) |
Mar 07, 2018 | 31.47 | 30.63 | 31.27 | 93,559 | +0.35(+1.12%) | |
Mar 06, 2018 | 30.38 | 31.17 | 30.13 | 30.92 | 107,175 | +0.84(+2.79%) |
Mar 05, 2018 | 30.58 | 29.69 | 30.08 | 144,510 | -0.30(-0.98%) | |
Mar 02, 2018 | 27.66 | 30.53 | 27.17 | 30.38 | 188,810 | +2.47(+8.85%) |
Mar 01, 2018 | 27.86 | 28.45 | 27.66 | 27.91 | 93,716 | -0.05(-0.18%) |
Feb 28, 2018 | 28.30 | 28.75 | 27.86 | 27.96 | 155,583 | -0.35(-1.22%) |
Feb 27, 2018 | 28.85 | 29.14 | 28.16 | 28.30 | 77,022 | -0.59(-2.05%) |
Feb 26, 2018 | 29.05 | 29.49 | 28.50 | 28.90 | 134,851 | -0.05(-0.17%) |
Feb 23, 2018 | 28.90 | 29.44 | 28.55 | 28.95 | 59,905 | +0.30(+1.03%) |
Feb 22, 2018 | 28.65 | 85,036 | +0.30(+1.05%) | |||
Feb 21, 2018 | 28.06 | 28.90 | 27.96 | 28.35 | 94,164 | +0.30(+1.06%) |
Feb 20, 2018 | 28.60 | 29.05 | 27.96 | 28.06 | 91,453 | -0.69(-2.41%) |
Feb 16, 2018 | 28.75 | 28.75 | 28.75 | 0 | -0.34(-1.15%) | |
Feb 15, 2018 | 29.38 | 29.43 | 28.84 | 29.08 | 62,049 | +0.05(+0.17%) |
Feb 14, 2018 | 28.59 | 29.23 | 28.25 | 29.04 | 125,311 | +0.15(+0.51%) |
Feb 13, 2018 | 28.59 | 29.18 | 28.39 | 28.89 | 98,257 | +0.05(+0.17%) |
Feb 12, 2018 | 28.94 | 28.99 | 28.25 | 28.84 | 86,970 | +0.00(+0.00%) |
Feb 09, 2018 | 28.59 | 29.04 | 27.90 | 28.84 | 135,260 | +0.54(+1.92%) |
Feb 08, 2018 | 28.74 | 29.38 | 28.25 | 28.30 | 116,135 | -0.54(-1.88%) |
Feb 07, 2018 | 29.04 | 29.28 | 28.59 | 28.84 | 98,681 | -0.20(-0.68%) |
Feb 06, 2018 | 28.44 | 29.53 | 28.15 | 29.04 | 142,547 | -0.39(-1.34%) |
Feb 05, 2018 | 29.73 | 29.73 | 29.18 | 29.43 | 70,439 | -0.64(-2.13%) |
Feb 02, 2018 | 30.91 | 31.01 | 30.07 | 30.07 | 86,447 | -1.08(-3.48%) |