Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.32 | 44.87 | 44.32 | 44.57 | 5,955,726 | +10.68(+31.52%) |
Apr 27, 2018 | 35.44 | 35.49 | 33.66 | 33.89 | 443,045 | -1.40(-3.96%) |
Apr 26, 2018 | 35.49 | 35.54 | 34.99 | 35.29 | 221,884 | -0.20(-0.56%) |
Apr 25, 2018 | 34.89 | 35.54 | 34.29 | 35.49 | 349,622 | +0.45(+1.28%) |
Apr 24, 2018 | 34.94 | 35.39 | 34.79 | 35.04 | 188,308 | +0.25(+0.72%) |
Apr 23, 2018 | 34.89 | 35.34 | 34.64 | 34.79 | 361,116 | -0.05(-0.14%) |
Apr 20, 2018 | 34.69 | 35.24 | 34.44 | 34.84 | 484,717 | +0.00(+0.00%) |
Apr 19, 2018 | 34.44 | 35.24 | 34.24 | 34.84 | 336,924 | +0.25(+0.72%) |
Apr 18, 2018 | 33.99 | 34.94 | 33.99 | 34.59 | 312,326 | +0.65(+1.91%) |
Apr 17, 2018 | 33.49 | 34.04 | 33.29 | 33.94 | 218,869 | +0.75(+2.26%) |
Apr 16, 2018 | 32.84 | 33.29 | 32.59 | 33.19 | 172,219 | +0.60(+1.84%) |
Apr 13, 2018 | 33.14 | 33.14 | 32.52 | 32.59 | 323,027 | -0.25(-0.76%) |
Apr 12, 2018 | 32.44 | 32.94 | 32.39 | 32.84 | 354,902 | +0.50(+1.54%) |
Apr 11, 2018 | 32.44 | 32.74 | 32.14 | 32.34 | 175,019 | -0.20(-0.61%) |
Apr 10, 2018 | 32.49 | 32.74 | 32.24 | 32.54 | 179,130 | +0.35(+1.09%) |
Apr 09, 2018 | 32.89 | 32.92 | 32.12 | 32.19 | 334,390 | -0.70(-2.12%) |
Apr 06, 2018 | 32.79 | 33.24 | 32.52 | 32.89 | 364,361 | -0.20(-0.60%) |
Apr 05, 2018 | 33.19 | 33.19 | 32.64 | 33.09 | 213,035 | +0.20(+0.61%) |
Apr 04, 2018 | 31.34 | 33.02 | 30.85 | 32.89 | 400,369 | +0.65(+2.01%) |
Apr 03, 2018 | 34.49 | 34.49 | 32.14 | 32.24 | 580,044 | -2.30(-6.65%) |
Apr 02, 2018 | 34.94 | 35.11 | 33.99 | 34.54 | 487,247 | -0.40(-1.14%) |
Mar 29, 2018 | 34.94 | 34.94 | 34.94 | 0 | +0.60(+1.74%) | |
Mar 28, 2018 | 34.69 | 34.79 | 33.74 | 34.34 | 412,794 | -0.25(-0.72%) |
Mar 27, 2018 | 34.84 | 35.44 | 34.44 | 34.59 | 644,276 | -0.20(-0.57%) |
Mar 26, 2018 | 33.64 | 34.94 | 33.49 | 34.79 | 493,049 | +1.60(+4.81%) |
Mar 23, 2018 | 34.14 | 34.14 | 32.99 | 33.19 | 597,736 | -0.70(-2.06%) |
Mar 22, 2018 | 34.24 | 34.34 | 33.54 | 33.89 | 582,506 | -0.85(-2.44%) |
Mar 21, 2018 | 34.14 | 35.19 | 34.14 | 34.74 | 187,991 | +0.18(+0.52%) |
Mar 20, 2018 | 34.51 | 34.71 | 34.31 | 34.56 | 184,025 | +0.05(+0.14%) |
Mar 19, 2018 | 34.91 | 34.91 | 33.92 | 34.51 | 298,369 | -0.50(-1.42%) |
Mar 16, 2018 | 34.51 | 35.26 | 34.46 | 35.01 | 722,058 | +0.50(+1.44%) |
Mar 15, 2018 | 34.46 | 34.71 | 34.16 | 34.51 | 209,998 | +0.20(+0.58%) |
Mar 14, 2018 | 34.71 | 35.21 | 34.06 | 34.31 | 287,024 | -0.25(-0.72%) |
Mar 13, 2018 | 34.66 | 35.26 | 34.36 | 34.56 | 251,099 | -0.25(-0.72%) |
Mar 12, 2018 | 34.56 | 35.06 | 34.36 | 34.81 | 360,054 | +0.25(+0.72%) |
Mar 09, 2018 | 33.86 | 34.61 | 33.76 | 34.56 | 305,548 | +0.85(+2.51%) |
Mar 08, 2018 | 33.91 | 34.01 | 33.56 | 33.71 | 390,352 | -0.05(-0.15%) |
Mar 07, 2018 | 33.06 | 33.81 | 32.96 | 33.76 | 426,498 | +0.55(+1.65%) |
Mar 06, 2018 | 33.21 | 33.26 | 32.67 | 33.21 | 315,079 | +0.10(+0.30%) |
Mar 05, 2018 | 32.17 | 33.36 | 31.77 | 33.11 | 359,776 | +0.80(+2.47%) |
Mar 02, 2018 | 32.12 | 32.77 | 32.02 | 32.32 | 482,665 | -0.20(-0.61%) |
Mar 01, 2018 | 33.31 | 33.61 | 32.27 | 32.52 | 596,258 | -0.85(-2.54%) |
Feb 28, 2018 | 34.26 | 34.51 | 33.31 | 33.36 | 683,114 | -0.90(-2.62%) |
Feb 27, 2018 | 35.31 | 36.05 | 34.21 | 34.26 | 594,807 | -1.49(-4.18%) |
Feb 26, 2018 | 38.64 | 38.64 | 35.16 | 35.75 | 953,346 | -2.39(-6.27%) |
Feb 23, 2018 | 34.16 | 38.24 | 32.43 | 38.14 | 1,862,989 | +8.32(+27.88%) |
Feb 22, 2018 | 29.78 | 29.83 | 405,450 | -0.45(-1.48%) | ||
Feb 21, 2018 | 29.68 | 30.52 | 29.53 | 30.28 | 541,892 | +0.75(+2.53%) |
Feb 20, 2018 | 29.58 | 30.08 | 29.28 | 29.53 | 422,490 | -0.15(-0.50%) |
Feb 16, 2018 | 29.68 | 29.68 | 29.68 | 0 | +0.40(+1.36%) | |
Feb 15, 2018 | 29.33 | 29.58 | 29.33 | 29.28 | 506,678 | +0.25(+0.86%) |
Feb 14, 2018 | 27.59 | 29.16 | 27.59 | 29.03 | 318,291 | +1.20(+4.29%) |
Feb 13, 2018 | 27.64 | 28.56 | 27.54 | 27.84 | 266,747 | -0.05(-0.18%) |
Feb 12, 2018 | 27.64 | 28.23 | 27.44 | 27.89 | 329,332 | +0.30(+1.08%) |
Feb 09, 2018 | 27.64 | 27.99 | 27.14 | 27.59 | 415,112 | +0.20(+0.73%) |
Feb 08, 2018 | 27.89 | 28.08 | 27.39 | 27.39 | 359,986 | -0.35(-1.26%) |
Feb 07, 2018 | 27.79 | 27.99 | 27.54 | 27.74 | 419,561 | -0.10(-0.36%) |
Feb 06, 2018 | 26.69 | 28.28 | 26.69 | 27.84 | 583,508 | +0.20(+0.72%) |
Feb 05, 2018 | 27.89 | 28.18 | 27.14 | 27.64 | 270,611 | -0.45(-1.60%) |
Feb 02, 2018 | 28.48 | 28.93 | 28.08 | 28.08 | 243,056 | -0.60(-2.08%) |