Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.40 | 28.90 | 28.35 | 28.50 | 152,330 | +0.15(+0.53%) |
Apr 27, 2018 | 28.50 | 28.90 | 27.55 | 28.35 | 268,932 | -0.15(-0.53%) |
Apr 26, 2018 | 28.45 | 29.05 | 28.39 | 28.50 | 149,564 | +0.10(+0.35%) |
Apr 25, 2018 | 28.50 | 28.80 | 28.20 | 28.40 | 146,497 | +0.05(+0.18%) |
Apr 24, 2018 | 28.40 | 29.06 | 28.11 | 28.35 | 336,183 | +0.40(+1.43%) |
Apr 23, 2018 | 28.60 | 28.80 | 27.90 | 27.95 | 169,547 | -0.50(-1.76%) |
Apr 20, 2018 | 28.50 | 28.75 | 28.00 | 28.45 | 118,625 | -0.15(-0.52%) |
Apr 19, 2018 | 28.65 | 29.05 | 28.45 | 28.60 | 164,092 | -0.15(-0.52%) |
Apr 18, 2018 | 28.65 | 29.20 | 28.15 | 28.75 | 279,203 | +0.25(+0.88%) |
Apr 17, 2018 | 28.85 | 29.00 | 28.20 | 28.50 | 246,864 | -0.10(-0.35%) |
Apr 16, 2018 | 28.75 | 29.25 | 28.20 | 28.60 | 189,662 | +0.20(+0.70%) |
Apr 13, 2018 | 28.20 | 29.15 | 28.20 | 28.40 | 274,615 | +0.30(+1.07%) |
Apr 12, 2018 | 29.20 | 29.50 | 27.25 | 28.10 | 396,356 | -1.00(-3.44%) |
Apr 11, 2018 | 28.15 | 31.15 | 28.10 | 29.10 | 688,119 | +0.80(+2.83%) |
Apr 10, 2018 | 27.85 | 28.50 | 26.95 | 28.30 | 262,095 | +1.00(+3.66%) |
Apr 09, 2018 | 29.15 | 29.20 | 27.25 | 27.30 | 279,297 | -1.65(-5.70%) |
Apr 06, 2018 | 29.20 | 30.20 | 28.50 | 28.95 | 175,989 | -0.45(-1.53%) |
Apr 05, 2018 | 30.15 | 30.50 | 29.18 | 29.40 | 251,820 | -0.60(-2.00%) |
Apr 04, 2018 | 28.60 | 30.00 | 28.60 | 30.00 | 176,493 | +0.70(+2.39%) |
Apr 03, 2018 | 28.80 | 29.50 | 28.55 | 29.30 | 181,879 | +0.75(+2.63%) |
Apr 02, 2018 | 28.90 | 29.55 | 28.30 | 28.55 | 209,635 | -0.35(-1.21%) |
Mar 29, 2018 | 28.90 | 28.90 | 28.90 | 0 | -0.35(-1.20%) | |
Mar 28, 2018 | 28.90 | 29.55 | 28.10 | 29.25 | 248,620 | +0.25(+0.86%) |
Mar 27, 2018 | 29.90 | 30.30 | 28.75 | 29.00 | 249,193 | -0.75(-2.52%) |
Mar 26, 2018 | 29.90 | 30.15 | 29.25 | 29.75 | 287,299 | +0.45(+1.54%) |
Mar 23, 2018 | 29.95 | 30.75 | 29.20 | 29.30 | 328,746 | -0.75(-2.50%) |
Mar 22, 2018 | 30.85 | 31.35 | 29.70 | 30.05 | 323,259 | -1.05(-3.38%) |
Mar 21, 2018 | 31.20 | 32.00 | 30.95 | 31.10 | 229,244 | +0.05(+0.16%) |
Mar 20, 2018 | 30.00 | 31.70 | 30.00 | 31.05 | 413,523 | +1.00(+3.33%) |
Mar 19, 2018 | 29.85 | 30.85 | 29.50 | 30.05 | 282,092 | -0.10(-0.33%) |
Mar 16, 2018 | 30.40 | 30.75 | 29.50 | 30.15 | 381,183 | -0.30(-0.99%) |
Mar 15, 2018 | 29.75 | 30.95 | 29.05 | 30.45 | 296,297 | +0.85(+2.87%) |
Mar 14, 2018 | 31.10 | 31.45 | 29.25 | 29.60 | 535,828 | -1.30(-4.21%) |
Mar 13, 2018 | 33.20 | 33.40 | 30.70 | 30.90 | 813,756 | -2.25(-6.79%) |
Mar 12, 2018 | 31.90 | 33.45 | 31.85 | 33.15 | 670,261 | +1.55(+4.91%) |
Mar 09, 2018 | 31.35 | 31.90 | 30.40 | 31.60 | 538,007 | +0.70(+2.27%) |
Mar 08, 2018 | 30.75 | 30.90 | 30.20 | 30.90 | 272,051 | +0.35(+1.15%) |
Mar 07, 2018 | 30.25 | 30.85 | 29.75 | 30.55 | 369,456 | -0.15(-0.49%) |
Mar 06, 2018 | 31.55 | 31.66 | 30.45 | 30.70 | 522,195 | -0.80(-2.54%) |
Mar 05, 2018 | 32.35 | 32.65 | 30.85 | 31.50 | 617,689 | -0.95(-2.93%) |
Mar 02, 2018 | 32.75 | 33.55 | 31.25 | 32.45 | 723,904 | -0.10(-0.31%) |
Mar 01, 2018 | 35.80 | 36.65 | 31.35 | 32.55 | 2,137,122 | +1.35(+4.33%) |
Feb 28, 2018 | 31.30 | 32.10 | 30.70 | 31.20 | 491,415 | +0.05(+0.16%) |
Feb 27, 2018 | 30.90 | 31.55 | 30.70 | 31.15 | 334,576 | +0.20(+0.65%) |
Feb 26, 2018 | 29.75 | 31.60 | 29.75 | 30.95 | 306,076 | +1.20(+4.03%) |
Feb 23, 2018 | 29.30 | 29.85 | 28.35 | 29.75 | 293,171 | +0.60(+2.06%) |
Feb 22, 2018 | 29.05 | 29.15 | 220,951 | -1.65(-5.36%) | ||
Feb 21, 2018 | 29.95 | 31.55 | 29.95 | 30.80 | 303,404 | +1.15(+3.88%) |
Feb 20, 2018 | 30.00 | 30.10 | 28.10 | 29.65 | 357,440 | -0.35(-1.17%) |
Feb 16, 2018 | 30.00 | 30.00 | 30.00 | 0 | -1.05(-3.38%) | |
Feb 15, 2018 | 29.95 | 31.20 | 28.50 | 31.05 | 1,555,790 | +4.00(+14.79%) |
Feb 14, 2018 | 24.15 | 27.40 | 24.15 | 27.05 | 599,196 | +2.40(+9.74%) |
Feb 13, 2018 | 23.10 | 25.05 | 23.10 | 24.65 | 626,915 | +1.85(+8.11%) |
Feb 12, 2018 | 22.20 | 23.00 | 21.25 | 22.80 | 361,175 | +0.75(+3.40%) |
Feb 09, 2018 | 22.15 | 23.20 | 21.20 | 22.05 | 768,255 | -0.05(-0.23%) |
Feb 08, 2018 | 24.00 | 22.05 | 22.10 | 292,294 | -1.55(-6.55%) | |
Feb 07, 2018 | 24.10 | 24.17 | 23.60 | 23.65 | 158,178 | -0.65(-2.67%) |
Feb 06, 2018 | 23.10 | 24.40 | 22.75 | 24.30 | 267,041 | +0.28(+1.14%) |
Feb 05, 2018 | 23.90 | 24.55 | 23.50 | 24.02 | 249,935 | -0.18(-0.72%) |
Feb 02, 2018 | 25.65 | 26.00 | 24.10 | 24.20 | 275,152 | -1.75(-6.74%) |