Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.40 | 28.41 | 27.55 | 27.75 | 122,794 | -0.48(-1.70%) |
Apr 27, 2018 | 27.95 | 28.27 | 27.75 | 28.23 | 112,231 | +0.50(+1.80%) |
Apr 26, 2018 | 30.45 | 30.45 | 27.13 | 27.73 | 296,018 | -0.73(-2.57%) |
Apr 25, 2018 | 28.98 | 30.00 | 28.16 | 28.46 | 246,940 | -0.40(-1.39%) |
Apr 24, 2018 | 29.99 | 30.21 | 28.15 | 28.86 | 222,107 | -0.96(-3.22%) |
Apr 23, 2018 | 30.04 | 30.04 | 29.66 | 29.82 | 86,422 | -0.13(-0.43%) |
Apr 20, 2018 | 30.20 | 30.35 | 29.73 | 29.95 | 110,994 | -0.35(-1.16%) |
Apr 19, 2018 | 30.68 | 30.70 | 29.94 | 30.30 | 77,191 | -0.42(-1.37%) |
Apr 18, 2018 | 30.63 | 31.11 | 30.20 | 30.72 | 96,833 | +0.09(+0.29%) |
Apr 17, 2018 | 31.11 | 31.49 | 29.78 | 30.63 | 105,919 | -0.04(-0.13%) |
Apr 16, 2018 | 29.33 | 30.91 | 29.25 | 30.67 | 186,307 | +1.33(+4.53%) |
Apr 13, 2018 | 29.92 | 29.92 | 29.19 | 29.34 | 74,420 | -0.32(-1.08%) |
Apr 12, 2018 | 29.86 | 30.11 | 29.59 | 29.66 | 101,600 | +0.01(+0.03%) |
Apr 11, 2018 | 29.57 | 30.17 | 29.46 | 29.65 | 106,712 | -0.12(-0.40%) |
Apr 10, 2018 | 29.10 | 29.99 | 28.98 | 29.77 | 143,962 | +0.95(+3.30%) |
Apr 09, 2018 | 29.09 | 29.75 | 28.47 | 28.82 | 145,458 | -0.20(-0.69%) |
Apr 06, 2018 | 30.03 | 30.46 | 28.65 | 29.02 | 173,933 | -1.14(-3.78%) |
Apr 05, 2018 | 30.58 | 30.91 | 29.31 | 30.16 | 130,413 | -0.15(-0.49%) |
Apr 04, 2018 | 30.16 | 30.44 | 29.16 | 30.31 | 172,878 | -0.13(-0.43%) |
Apr 03, 2018 | 28.89 | 30.58 | 28.01 | 30.44 | 285,878 | +1.73(+6.03%) |
Apr 02, 2018 | 29.70 | 30.20 | 28.34 | 28.71 | 180,091 | -1.12(-3.75%) |
Mar 29, 2018 | 29.83 | 29.83 | 29.83 | 0 | +0.31(+1.05%) | |
Mar 28, 2018 | 29.24 | 30.23 | 29.24 | 29.52 | 192,237 | +0.34(+1.17%) |
Mar 27, 2018 | 30.44 | 30.44 | 28.55 | 29.18 | 321,315 | -1.22(-4.01%) |
Mar 26, 2018 | 30.09 | 30.78 | 29.67 | 30.40 | 213,076 | +0.48(+1.60%) |
Mar 23, 2018 | 31.31 | 31.75 | 29.66 | 29.92 | 319,698 | -1.34(-4.29%) |
Mar 22, 2018 | 31.93 | 32.52 | 31.17 | 31.26 | 243,263 | -0.76(-2.37%) |
Mar 21, 2018 | 31.99 | 33.18 | 31.94 | 32.02 | 445,178 | +0.19(+0.60%) |
Mar 20, 2018 | 32.03 | 32.50 | 31.73 | 31.83 | 355,611 | -0.14(-0.44%) |
Mar 19, 2018 | 31.89 | 33.36 | 31.59 | 31.97 | 413,198 | +0.17(+0.53%) |
Mar 16, 2018 | 32.23 | 32.38 | 30.85 | 31.80 | 343,716 | -0.25(-0.78%) |
Mar 15, 2018 | 29.04 | 32.38 | 29.04 | 32.05 | 938,647 | +5.13(+19.06%) |
Mar 14, 2018 | 27.32 | 27.41 | 26.71 | 26.92 | 74,495 | -0.29(-1.07%) |
Mar 13, 2018 | 27.05 | 27.71 | 26.99 | 27.21 | 168,954 | +0.28(+1.04%) |
Mar 12, 2018 | 27.73 | 27.73 | 26.76 | 26.93 | 156,137 | -0.60(-2.18%) |
Mar 09, 2018 | 26.76 | 27.68 | 26.45 | 27.53 | 123,473 | +0.93(+3.50%) |
Mar 08, 2018 | 26.51 | 26.95 | 26.04 | 26.60 | 71,216 | +0.20(+0.76%) |
Mar 07, 2018 | 26.50 | 26.40 | 126,725 | +0.34(+1.30%) | ||
Mar 06, 2018 | 25.85 | 26.34 | 25.70 | 26.06 | 101,719 | +0.19(+0.73%) |
Mar 05, 2018 | 26.85 | 26.85 | 25.69 | 25.87 | 216,278 | -1.09(-4.04%) |
Mar 02, 2018 | 25.94 | 27.05 | 25.76 | 26.96 | 340,788 | +0.84(+3.22%) |
Mar 01, 2018 | 25.80 | 26.61 | 25.66 | 26.12 | 96,209 | +0.30(+1.16%) |
Feb 28, 2018 | 26.43 | 26.64 | 25.79 | 25.82 | 156,229 | -0.47(-1.79%) |
Feb 27, 2018 | 27.63 | 27.63 | 26.24 | 26.29 | 147,957 | -1.23(-4.47%) |
Feb 26, 2018 | 27.00 | 27.63 | 26.35 | 27.52 | 226,115 | +1.20(+4.56%) |
Feb 23, 2018 | 27.00 | 27.24 | 26.00 | 26.32 | 95,254 | -0.54(-2.01%) |
Feb 22, 2018 | 26.22 | 27.02 | 26.22 | 26.86 | 174,626 | +0.81(+3.11%) |
Feb 21, 2018 | 25.61 | 26.29 | 25.61 | 26.05 | 142,004 | +0.54(+2.12%) |
Feb 20, 2018 | 26.12 | 26.39 | 25.30 | 25.51 | 143,124 | -0.74(-2.82%) |
Feb 16, 2018 | 26.25 | 26.25 | 26.25 | 0 | -0.12(-0.46%) | |
Feb 15, 2018 | 26.99 | 27.26 | 25.80 | 26.37 | 142,008 | -0.40(-1.49%) |
Feb 14, 2018 | 26.99 | 27.53 | 26.28 | 26.77 | 265,871 | -0.06(-0.22%) |
Feb 13, 2018 | 25.42 | 26.92 | 25.16 | 26.83 | 354,675 | +1.29(+5.05%) |
Feb 12, 2018 | 26.08 | 26.44 | 25.49 | 25.54 | 105,275 | -0.46(-1.77%) |
Feb 09, 2018 | 26.34 | 26.57 | 25.45 | 26.00 | 148,237 | -0.16(-0.61%) |
Feb 08, 2018 | 27.72 | 26.05 | 26.16 | 193,756 | -1.56(-5.63%) | |
Feb 07, 2018 | 27.16 | 28.18 | 26.81 | 27.72 | 222,386 | +0.54(+1.99%) |
Feb 06, 2018 | 28.49 | 29.38 | 26.35 | 27.18 | 390,128 | -2.38(-8.05%) |
Feb 05, 2018 | 29.29 | 29.75 | 29.27 | 29.56 | 173,637 | +0.16(+0.54%) |
Feb 02, 2018 | 29.73 | 29.87 | 28.73 | 29.40 | 169,664 | -0.60(-2.00%) |