Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.05 | 30.08 | 29.05 | 29.51 | 1,047,240 | +0.63(+2.18%) |
Apr 27, 2018 | 28.36 | 29.55 | 27.82 | 28.88 | 875,407 | -1.34(-4.43%) |
Apr 26, 2018 | 29.12 | 30.36 | 29.12 | 30.22 | 462,124 | +1.29(+4.46%) |
Apr 25, 2018 | 29.60 | 29.85 | 28.62 | 28.93 | 606,969 | -0.88(-2.95%) |
Apr 24, 2018 | 30.47 | 30.72 | 29.42 | 29.81 | 589,375 | -0.44(-1.45%) |
Apr 23, 2018 | 30.36 | 30.66 | 30.07 | 30.25 | 489,460 | +0.00(+0.00%) |
Apr 20, 2018 | 29.99 | 30.63 | 29.75 | 30.25 | 283,728 | +0.27(+0.90%) |
Apr 19, 2018 | 30.12 | 30.32 | 29.50 | 29.98 | 1,164,001 | -0.37(-1.22%) |
Apr 18, 2018 | 30.21 | 30.69 | 30.01 | 30.35 | 286,047 | +0.23(+0.76%) |
Apr 17, 2018 | 30.15 | 30.39 | 29.95 | 30.12 | 381,507 | +0.16(+0.53%) |
Apr 16, 2018 | 29.22 | 30.11 | 28.84 | 29.96 | 548,394 | +0.94(+3.24%) |
Apr 13, 2018 | 29.56 | 29.56 | 28.71 | 29.02 | 448,517 | -0.44(-1.49%) |
Apr 12, 2018 | 28.94 | 29.61 | 28.77 | 29.46 | 381,189 | +0.68(+2.36%) |
Apr 11, 2018 | 28.34 | 29.48 | 28.23 | 28.78 | 271,104 | +0.34(+1.20%) |
Apr 10, 2018 | 28.82 | 28.93 | 28.01 | 28.44 | 246,124 | -0.07(-0.25%) |
Apr 09, 2018 | 28.29 | 28.93 | 28.11 | 28.51 | 293,201 | +0.47(+1.68%) |
Apr 06, 2018 | 28.43 | 28.65 | 27.81 | 28.04 | 325,768 | -0.56(-1.96%) |
Apr 05, 2018 | 28.98 | 29.23 | 28.50 | 28.60 | 367,656 | -0.05(-0.17%) |
Apr 04, 2018 | 27.78 | 28.68 | 27.73 | 28.65 | 429,386 | +0.24(+0.84%) |
Apr 03, 2018 | 28.05 | 28.45 | 27.70 | 28.41 | 440,982 | +0.62(+2.23%) |
Apr 02, 2018 | 28.17 | 28.49 | 27.51 | 27.79 | 431,320 | -0.55(-1.94%) |
Mar 29, 2018 | 28.34 | 28.34 | 28.34 | 0 | +0.44(+1.58%) | |
Mar 28, 2018 | 28.35 | 28.54 | 27.52 | 27.90 | 545,819 | -0.47(-1.66%) |
Mar 27, 2018 | 30.30 | 30.30 | 28.17 | 28.37 | 626,813 | -1.74(-5.78%) |
Mar 26, 2018 | 29.25 | 30.18 | 29.17 | 30.11 | 469,765 | +1.37(+4.77%) |
Mar 23, 2018 | 29.72 | 29.91 | 28.71 | 28.74 | 516,980 | -0.91(-3.07%) |
Mar 22, 2018 | 29.87 | 30.25 | 29.63 | 29.65 | 552,626 | -0.50(-1.66%) |
Mar 21, 2018 | 29.91 | 30.48 | 29.90 | 30.15 | 1,431,460 | -0.07(-0.23%) |
Mar 20, 2018 | 29.88 | 30.50 | 29.52 | 30.22 | 548,498 | +0.20(+0.67%) |
Mar 19, 2018 | 30.65 | 29.72 | 30.02 | 589,359 | -0.49(-1.61%) | |
Mar 16, 2018 | 30.41 | 30.67 | 30.02 | 30.51 | 888,040 | +0.10(+0.33%) |
Mar 15, 2018 | 30.13 | 30.83 | 29.84 | 30.41 | 482,776 | +0.47(+1.57%) |
Mar 14, 2018 | 29.15 | 30.14 | 29.15 | 29.94 | 539,561 | +0.76(+2.60%) |
Mar 13, 2018 | 29.60 | 30.29 | 29.11 | 29.18 | 607,793 | -0.31(-1.05%) |
Mar 12, 2018 | 29.60 | 29.61 | 29.26 | 29.49 | 479,971 | +0.00(+0.00%) |
Mar 09, 2018 | 29.81 | 29.93 | 29.29 | 29.49 | 536,057 | -0.02(-0.07%) |
Mar 08, 2018 | 29.91 | 29.95 | 29.42 | 29.51 | 349,794 | -0.41(-1.37%) |
Mar 07, 2018 | 30.00 | 29.92 | 548,188 | +0.35(+1.18%) | ||
Mar 06, 2018 | 29.62 | 30.00 | 29.43 | 29.57 | 637,459 | -0.02(-0.07%) |
Mar 05, 2018 | 29.06 | 29.69 | 28.83 | 29.59 | 530,226 | +0.36(+1.23%) |
Mar 02, 2018 | 28.22 | 29.32 | 28.00 | 29.23 | 641,658 | +0.71(+2.49%) |
Mar 01, 2018 | 28.99 | 28.99 | 28.13 | 28.52 | 607,962 | -0.38(-1.31%) |
Feb 28, 2018 | 28.64 | 29.20 | 28.32 | 28.90 | 880,527 | +0.39(+1.37%) |
Feb 27, 2018 | 28.60 | 28.80 | 28.01 | 28.51 | 754,712 | -0.10(-0.35%) |
Feb 26, 2018 | 28.00 | 28.81 | 27.90 | 28.61 | 868,698 | +0.70(+2.51%) |
Feb 23, 2018 | 27.05 | 28.11 | 27.05 | 27.91 | 894,485 | +1.10(+4.10%) |
Feb 22, 2018 | 26.78 | 27.45 | 26.66 | 26.81 | 518,680 | +0.06(+0.22%) |
Feb 21, 2018 | 26.44 | 27.60 | 26.44 | 26.75 | 1,057,083 | +0.45(+1.71%) |
Feb 20, 2018 | 26.02 | 26.91 | 25.90 | 26.30 | 523,382 | +0.11(+0.42%) |
Feb 16, 2018 | 26.19 | 26.19 | 26.19 | 0 | -0.42(-1.58%) | |
Feb 15, 2018 | 25.17 | 26.93 | 25.12 | 26.61 | 1,347,192 | +1.38(+5.47%) |
Feb 14, 2018 | 24.94 | 25.42 | 24.66 | 25.23 | 865,548 | +0.21(+0.84%) |
Feb 13, 2018 | 25.10 | 25.37 | 24.51 | 25.02 | 1,042,544 | -0.33(-1.30%) |
Feb 12, 2018 | 24.86 | 25.60 | 24.39 | 25.35 | 594,988 | +0.53(+2.14%) |
Feb 09, 2018 | 24.40 | 25.48 | 24.05 | 24.82 | 800,064 | +0.58(+2.39%) |
Feb 08, 2018 | 25.29 | 24.12 | 24.24 | 702,373 | -0.96(-3.81%) | |
Feb 07, 2018 | 25.46 | 25.64 | 24.71 | 25.20 | 1,642,330 | -1.27(-4.80%) |
Feb 06, 2018 | 26.10 | 26.99 | 23.76 | 26.47 | 1,267,257 | +0.21(+0.80%) |
Feb 05, 2018 | 25.60 | 26.94 | 25.52 | 26.26 | 931,699 | +0.34(+1.31%) |
Feb 02, 2018 | 25.97 | 26.36 | 25.33 | 25.92 | 612,677 | -0.25(-0.96%) |