Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.80 | 33.40 | 32.60 | 33.40 | 461,954 | +1.00(+3.09%) |
Apr 27, 2018 | 33.20 | 33.40 | 32.00 | 32.40 | 273,860 | -1.00(-2.99%) |
Apr 26, 2018 | 31.60 | 33.60 | 31.40 | 33.40 | 582,938 | +1.60(+5.03%) |
Apr 25, 2018 | 32.40 | 32.60 | 31.20 | 31.80 | 315,917 | -0.60(-1.85%) |
Apr 24, 2018 | 31.00 | 32.80 | 30.80 | 32.40 | 503,939 | +1.40(+4.52%) |
Apr 23, 2018 | 32.00 | 32.00 | 30.80 | 31.00 | 466,881 | -0.60(-1.90%) |
Apr 20, 2018 | 32.20 | 32.60 | 31.40 | 31.60 | 370,318 | -0.40(-1.25%) |
Apr 19, 2018 | 33.00 | 33.16 | 31.60 | 32.00 | 535,329 | -1.00(-3.03%) |
Apr 18, 2018 | 34.40 | 34.40 | 33.00 | 33.00 | 614,486 | -1.20(-3.51%) |
Apr 17, 2018 | 34.60 | 35.00 | 34.00 | 34.20 | 534,014 | +0.00(+0.00%) |
Apr 16, 2018 | 33.40 | 36.60 | 33.40 | 34.20 | 1,353,339 | +0.60(+1.79%) |
Apr 13, 2018 | 33.40 | 33.60 | 32.60 | 33.60 | 528,245 | +1.00(+3.07%) |
Apr 12, 2018 | 33.60 | 34.80 | 32.40 | 32.60 | 1,042,359 | -0.20(-0.61%) |
Apr 11, 2018 | 32.40 | 33.40 | 32.20 | 32.80 | 720,796 | -0.20(-0.61%) |
Apr 10, 2018 | 32.20 | 33.20 | 32.20 | 33.00 | 506,597 | +0.80(+2.48%) |
Apr 09, 2018 | 32.20 | 33.40 | 31.80 | 32.20 | 680,648 | +0.00(+0.00%) |
Apr 06, 2018 | 32.80 | 32.80 | 31.40 | 32.20 | 674,240 | -0.80(-2.42%) |
Apr 05, 2018 | 32.40 | 33.00 | 32.00 | 33.00 | 690,306 | +0.60(+1.85%) |
Apr 04, 2018 | 32.20 | 33.00 | 31.80 | 32.40 | 711,043 | -0.60(-1.82%) |
Apr 03, 2018 | 32.60 | 33.40 | 31.00 | 33.00 | 628,597 | +0.40(+1.23%) |
Apr 02, 2018 | 33.60 | 34.60 | 32.20 | 32.60 | 689,893 | -1.00(-2.98%) |
Mar 29, 2018 | 33.60 | 33.60 | 33.60 | 0 | +0.20(+0.60%) | |
Mar 28, 2018 | 30.00 | 33.80 | 29.60 | 33.40 | 2,274,727 | +3.80(+12.84%) |
Mar 27, 2018 | 29.60 | 30.40 | 29.40 | 29.60 | 864,169 | -0.20(-0.67%) |
Mar 26, 2018 | 30.00 | 30.36 | 29.40 | 29.80 | 892,695 | +0.00(+0.00%) |
Mar 23, 2018 | 31.00 | 31.16 | 29.20 | 29.80 | 976,125 | -1.00(-3.25%) |
Mar 22, 2018 | 30.40 | 31.90 | 30.20 | 30.80 | 847,719 | +0.00(+0.00%) |
Mar 21, 2018 | 30.20 | 31.60 | 30.20 | 30.80 | 757,991 | +0.40(+1.32%) |
Mar 20, 2018 | 31.60 | 32.00 | 30.00 | 30.40 | 1,015,029 | -1.20(-3.80%) |
Mar 19, 2018 | 32.00 | 32.20 | 31.40 | 31.60 | 948,351 | -0.60(-1.86%) |
Mar 16, 2018 | 33.20 | 33.40 | 31.80 | 32.20 | 1,273,507 | -1.20(-3.59%) |
Mar 15, 2018 | 32.80 | 33.60 | 31.22 | 33.40 | 1,372,309 | +0.80(+2.45%) |
Mar 14, 2018 | 34.40 | 34.60 | 32.00 | 32.60 | 1,387,525 | -1.60(-4.68%) |
Mar 13, 2018 | 34.20 | 34.80 | 33.70 | 34.20 | 837,758 | +0.20(+0.59%) |
Mar 12, 2018 | 34.60 | 35.60 | 33.60 | 34.00 | 910,814 | -0.80(-2.30%) |
Mar 09, 2018 | 35.20 | 35.60 | 34.40 | 34.80 | 1,336,221 | -0.40(-1.14%) |
Mar 08, 2018 | 36.20 | 36.60 | 34.40 | 35.20 | 2,058,266 | -0.80(-2.22%) |
Mar 07, 2018 | 36.00 | 36.00 | 1,815,679 | -2.00(-5.26%) | ||
Mar 06, 2018 | 39.00 | 39.40 | 38.00 | 38.00 | 724,820 | -1.00(-2.56%) |
Mar 05, 2018 | 38.20 | 39.60 | 38.20 | 39.00 | 1,828,492 | +0.80(+2.09%) |
Mar 02, 2018 | 37.20 | 39.00 | 37.20 | 38.20 | 736,454 | +0.60(+1.60%) |
Mar 01, 2018 | 39.40 | 40.00 | 37.20 | 37.60 | 2,044,984 | -1.80(-4.57%) |
Feb 28, 2018 | 40.60 | 40.90 | 39.00 | 39.40 | 1,475,073 | -1.20(-2.96%) |
Feb 27, 2018 | 41.40 | 41.80 | 40.40 | 40.60 | 1,289,246 | -1.00(-2.40%) |
Feb 26, 2018 | 42.00 | 42.00 | 41.00 | 41.60 | 1,699,291 | -0.20(-0.48%) |
Feb 23, 2018 | 42.40 | 42.60 | 41.60 | 41.80 | 980,732 | -0.80(-1.88%) |
Feb 22, 2018 | 42.60 | 2,153,474 | +2.20(+5.45%) | |||
Feb 21, 2018 | 43.80 | 43.80 | 40.20 | 40.40 | 3,887,451 | -3.60(-8.18%) |
Feb 20, 2018 | 45.80 | 46.00 | 42.40 | 44.00 | 7,217,029 | +1.40(+3.29%) |
Feb 16, 2018 | 42.60 | 42.60 | 42.60 | 0 | +1.00(+2.40%) | |
Feb 15, 2018 | 41.40 | 42.00 | 41.00 | 41.60 | 429,648 | +0.60(+1.46%) |
Feb 14, 2018 | 40.40 | 42.00 | 40.40 | 41.00 | 851,028 | +0.20(+0.49%) |
Feb 13, 2018 | 40.00 | 41.40 | 40.00 | 40.80 | 481,955 | +0.80(+2.00%) |
Feb 12, 2018 | 40.60 | 41.10 | 39.80 | 40.00 | 570,298 | -0.20(-0.50%) |
Feb 09, 2018 | 40.80 | 41.00 | 37.80 | 40.20 | 1,413,211 | +0.20(+0.50%) |
Feb 08, 2018 | 42.20 | 40.00 | 40.00 | 712,666 | -1.60(-3.85%) | |
Feb 07, 2018 | 41.40 | 43.00 | 41.00 | 41.60 | 749,358 | +0.20(+0.48%) |
Feb 06, 2018 | 39.80 | 41.60 | 39.00 | 41.40 | 1,050,796 | +1.20(+2.99%) |
Feb 05, 2018 | 40.40 | 42.20 | 39.80 | 40.20 | 1,110,815 | -1.00(-2.43%) |
Feb 02, 2018 | 42.40 | 42.40 | 40.20 | 41.20 | 829,093 | -1.40(-3.29%) |