Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.38 | 29.45 | 28.96 | 28.96 | 511,074 | -0.31(-1.07%) |
Apr 27, 2018 | 29.46 | 29.61 | 29.13 | 29.27 | 677,332 | -0.22(-0.73%) |
Apr 26, 2018 | 29.46 | 29.58 | 29.17 | 29.48 | 611,300 | +0.19(+0.64%) |
Apr 25, 2018 | 29.40 | 29.75 | 29.05 | 29.30 | 547,301 | -0.02(-0.07%) |
Apr 24, 2018 | 29.84 | 29.89 | 29.00 | 29.32 | 712,913 | -0.72(-2.38%) |
Apr 23, 2018 | 30.18 | 31.12 | 29.93 | 30.03 | 886,148 | -0.03(-0.10%) |
Apr 20, 2018 | 29.68 | 30.35 | 29.43 | 30.06 | 682,132 | +0.41(+1.39%) |
Apr 19, 2018 | 29.93 | 30.06 | 29.47 | 29.65 | 561,932 | -0.23(-0.75%) |
Apr 18, 2018 | 30.03 | 30.17 | 29.57 | 29.88 | 893,154 | -0.05(-0.16%) |
Apr 17, 2018 | 30.09 | 30.09 | 29.75 | 29.93 | 344,869 | +0.11(+0.36%) |
Apr 16, 2018 | 29.72 | 29.96 | 29.65 | 29.82 | 338,153 | +0.24(+0.80%) |
Apr 13, 2018 | 29.57 | 29.78 | 29.16 | 29.58 | 552,908 | +0.21(+0.70%) |
Apr 12, 2018 | 29.21 | 29.58 | 29.21 | 29.38 | 525,470 | +0.39(+1.35%) |
Apr 11, 2018 | 28.95 | 29.23 | 28.82 | 28.98 | 613,543 | -0.27(-0.94%) |
Apr 10, 2018 | 29.10 | 29.46 | 28.87 | 29.26 | 989,982 | +0.47(+1.63%) |
Apr 09, 2018 | 28.83 | 29.34 | 28.65 | 28.79 | 671,535 | +0.24(+0.82%) |
Apr 06, 2018 | 29.37 | 29.41 | 28.28 | 28.55 | 653,056 | -1.10(-3.70%) |
Apr 05, 2018 | 29.78 | 29.90 | 29.43 | 29.65 | 419,584 | +0.16(+0.53%) |
Apr 04, 2018 | 28.62 | 29.50 | 28.34 | 29.49 | 1,209,847 | +0.40(+1.38%) |
Apr 03, 2018 | 28.97 | 29.43 | 28.78 | 29.09 | 669,960 | +0.38(+1.33%) |
Apr 02, 2018 | 29.14 | 29.46 | 28.46 | 28.71 | 911,940 | -0.63(-2.14%) |
Mar 29, 2018 | 29.34 | 29.34 | 29.34 | 0 | +0.25(+0.88%) | |
Mar 28, 2018 | 28.92 | 29.44 | 28.82 | 29.08 | 593,679 | +0.25(+0.85%) |
Mar 27, 2018 | 29.28 | 29.38 | 28.70 | 28.84 | 998,832 | -0.39(-1.34%) |
Mar 26, 2018 | 28.99 | 29.77 | 28.61 | 29.23 | 492,954 | +0.68(+2.37%) |
Mar 23, 2018 | 29.16 | 29.61 | 28.54 | 28.55 | 603,475 | -0.53(-1.82%) |
Mar 22, 2018 | 29.24 | 29.72 | 28.52 | 29.08 | 696,357 | -0.50(-1.69%) |
Mar 21, 2018 | 29.73 | 30.01 | 29.45 | 29.58 | 621,918 | -0.14(-0.46%) |
Mar 20, 2018 | 29.37 | 29.80 | 29.37 | 29.72 | 518,549 | +0.34(+1.17%) |
Mar 19, 2018 | 29.33 | 29.53 | 28.96 | 29.38 | 394,863 | -0.07(-0.23%) |
Mar 16, 2018 | 29.64 | 29.73 | 28.99 | 29.45 | 652,480 | -0.09(-0.30%) |
Mar 15, 2018 | 29.42 | 29.82 | 28.99 | 29.53 | 319,877 | +0.08(+0.27%) |
Mar 14, 2018 | 29.74 | 30.48 | 29.39 | 29.46 | 729,936 | -0.09(-0.30%) |
Mar 13, 2018 | 30.31 | 30.37 | 29.50 | 29.54 | 1,101,256 | -0.60(-1.98%) |
Mar 12, 2018 | 30.30 | 30.33 | 29.93 | 30.14 | 366,134 | -0.17(-0.55%) |
Mar 09, 2018 | 29.82 | 30.40 | 29.36 | 30.31 | 298,205 | +0.55(+1.85%) |
Mar 08, 2018 | 29.68 | 29.87 | 29.47 | 29.76 | 457,330 | +0.25(+0.86%) |
Mar 07, 2018 | 29.68 | 29.50 | 655,711 | -0.08(-0.27%) | ||
Mar 06, 2018 | 29.24 | 29.64 | 29.07 | 29.58 | 333,582 | +0.51(+1.75%) |
Mar 05, 2018 | 29.06 | 29.29 | 28.67 | 29.07 | 359,835 | -0.21(-0.70%) |
Mar 02, 2018 | 28.65 | 29.38 | 28.40 | 29.28 | 425,930 | +0.24(+0.84%) |
Mar 01, 2018 | 30.01 | 30.04 | 28.85 | 29.03 | 501,877 | -0.98(-3.26%) |
Feb 28, 2018 | 30.45 | 30.73 | 30.00 | 30.01 | 364,513 | -0.41(-1.35%) |
Feb 27, 2018 | 30.94 | 32.03 | 30.40 | 30.42 | 445,998 | -0.53(-1.71%) |
Feb 26, 2018 | 31.20 | 31.34 | 30.38 | 30.95 | 387,844 | -0.18(-0.57%) |
Feb 23, 2018 | 30.86 | 31.30 | 30.56 | 31.13 | 448,652 | +0.55(+1.79%) |
Feb 22, 2018 | 30.85 | 31.24 | 30.52 | 30.58 | 510,532 | -0.26(-0.86%) |
Feb 21, 2018 | 30.26 | 31.41 | 29.89 | 30.85 | 805,352 | -0.03(-0.10%) |
Feb 20, 2018 | 31.22 | 31.48 | 30.64 | 30.87 | 386,458 | -0.56(-1.78%) |
Feb 16, 2018 | 31.43 | 31.43 | 31.43 | 0 | -0.20(-0.62%) | |
Feb 15, 2018 | 31.71 | 31.83 | 31.34 | 31.63 | 409,094 | +0.11(+0.34%) |
Feb 14, 2018 | 30.39 | 31.55 | 30.21 | 31.52 | 516,475 | +0.98(+3.21%) |
Feb 13, 2018 | 30.43 | 30.73 | 29.58 | 30.54 | 536,020 | -0.24(-0.76%) |
Feb 12, 2018 | 30.18 | 31.14 | 29.45 | 30.78 | 1,114,761 | +0.82(+2.75%) |
Feb 09, 2018 | 32.51 | 32.67 | 29.55 | 29.95 | 1,366,987 | -1.01(-3.26%) |
Feb 08, 2018 | 32.42 | 32.42 | 30.81 | 30.96 | 1,063,732 | -1.51(-4.64%) |
Feb 07, 2018 | 33.10 | 33.10 | 31.73 | 32.47 | 622,554 | -0.69(-2.07%) |
Feb 06, 2018 | 32.05 | 33.29 | 31.81 | 33.16 | 861,663 | +0.10(+0.30%) |
Feb 05, 2018 | 34.34 | 34.44 | 32.64 | 33.06 | 375,990 | -1.55(-4.47%) |
Feb 02, 2018 | 35.26 | 35.44 | 34.73 | 34.61 | 327,639 | -0.87(-2.46%) |