Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.47 | 34.47 | 33.33 | 34.00 | 22,800 | -0.50(-1.45%) |
Apr 27, 2018 | 34.48 | 34.50 | 33.72 | 34.50 | 58,837 | -0.20(-0.58%) |
Apr 26, 2018 | 36.08 | 36.08 | 33.04 | 34.70 | 53,162 | +0.20(+0.58%) |
Apr 25, 2018 | 33.75 | 35.40 | 33.50 | 34.50 | 47,850 | +0.66(+1.95%) |
Apr 24, 2018 | 31.40 | 34.62 | 31.11 | 33.84 | 43,291 | +2.34(+7.43%) |
Apr 23, 2018 | 31.29 | 32.00 | 30.88 | 31.50 | 39,147 | +0.01(+0.03%) |
Apr 20, 2018 | 31.49 | 32.05 | 31.05 | 31.49 | 23,813 | +0.00(+0.00%) |
Apr 19, 2018 | 29.18 | 31.68 | 28.98 | 31.49 | 40,868 | +2.30(+7.88%) |
Apr 18, 2018 | 29.00 | 29.20 | 28.80 | 29.19 | 60,208 | +0.19(+0.66%) |
Apr 17, 2018 | 29.34 | 29.34 | 28.36 | 29.00 | 41,683 | -0.10(-0.34%) |
Apr 16, 2018 | 29.45 | 29.45 | 28.33 | 29.10 | 45,328 | +0.10(+0.34%) |
Apr 13, 2018 | 28.64 | 29.00 | 28.12 | 29.00 | 163,761 | +0.00(+0.00%) |
Apr 12, 2018 | 28.88 | 29.13 | 28.23 | 29.00 | 48,297 | +0.20(+0.69%) |
Apr 11, 2018 | 28.70 | 28.92 | 28.29 | 28.80 | 50,047 | +0.11(+0.38%) |
Apr 10, 2018 | 28.75 | 29.00 | 28.24 | 28.69 | 20,967 | -0.10(-0.35%) |
Apr 09, 2018 | 28.80 | 28.80 | 27.70 | 28.79 | 10,571 | +0.40(+1.41%) |
Apr 06, 2018 | 27.90 | 28.46 | 27.10 | 28.39 | 17,797 | +0.09(+0.32%) |
Apr 05, 2018 | 28.80 | 28.80 | 27.00 | 28.30 | 39,567 | -0.68(-2.35%) |
Apr 04, 2018 | 26.96 | 28.98 | 26.96 | 28.98 | 8,073 | +1.18(+4.24%) |
Apr 03, 2018 | 29.00 | 29.02 | 27.80 | 27.80 | 10,340 | -1.20(-4.14%) |
Apr 02, 2018 | 29.01 | 29.30 | 28.50 | 29.00 | 8,772 | +0.00(+0.00%) |
Mar 29, 2018 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 29.00 | 29.75 | 27.33 | 29.00 | 60,773 | +0.01(+0.03%) |
Mar 27, 2018 | 28.97 | 29.00 | 28.15 | 28.99 | 5,913 | +0.00(+0.00%) |
Mar 26, 2018 | 28.70 | 29.00 | 27.31 | 28.99 | 7,154 | -0.51(-1.73%) |
Mar 23, 2018 | 27.05 | 29.50 | 26.51 | 29.50 | 17,833 | +2.52(+9.34%) |
Mar 22, 2018 | 26.79 | 27.00 | 26.39 | 26.98 | 7,284 | -0.57(-2.07%) |
Mar 21, 2018 | 25.70 | 28.54 | 25.45 | 27.55 | 15,963 | +2.02(+7.91%) |
Mar 20, 2018 | 25.65 | 26.98 | 25.50 | 25.53 | 17,772 | +0.06(+0.24%) |
Mar 19, 2018 | 26.65 | 26.76 | 25.47 | 25.47 | 9,506 | -0.88(-3.34%) |
Mar 16, 2018 | 26.03 | 28.18 | 26.03 | 26.35 | 16,835 | +0.06(+0.23%) |
Mar 15, 2018 | 27.51 | 27.95 | 26.10 | 26.29 | 14,206 | -0.92(-3.38%) |
Mar 14, 2018 | 28.30 | 28.30 | 27.21 | 27.21 | 14,708 | -0.99(-3.51%) |
Mar 13, 2018 | 28.50 | 28.50 | 27.00 | 28.20 | 18,476 | -0.06(-0.21%) |
Mar 12, 2018 | 27.35 | 28.89 | 27.35 | 28.26 | 28,248 | +1.15(+4.24%) |
Mar 09, 2018 | 29.10 | 29.25 | 27.11 | 27.11 | 21,906 | -1.99(-6.84%) |
Mar 08, 2018 | 28.80 | 29.10 | 28.50 | 29.10 | 11,208 | +0.57(+2.00%) |
Mar 07, 2018 | 29.20 | 28.53 | 28.53 | 13,537 | -0.72(-2.46%) | |
Mar 06, 2018 | 29.41 | 29.55 | 28.13 | 29.25 | 10,347 | +0.45(+1.56%) |
Mar 05, 2018 | 29.74 | 30.95 | 28.80 | 28.80 | 7,911 | -0.70(-2.37%) |
Mar 02, 2018 | 29.00 | 29.50 | 29.00 | 29.50 | 10,746 | +0.45(+1.55%) |
Mar 01, 2018 | 29.80 | 29.80 | 29.02 | 29.05 | 8,754 | -0.45(-1.53%) |
Feb 28, 2018 | 29.53 | 29.66 | 29.30 | 29.50 | 15,605 | -0.03(-0.10%) |
Feb 27, 2018 | 29.45 | 29.75 | 29.05 | 29.53 | 16,022 | +0.03(+0.10%) |
Feb 26, 2018 | 29.80 | 29.80 | 28.89 | 29.50 | 15,764 | +0.00(+0.00%) |
Feb 23, 2018 | 29.35 | 30.00 | 28.80 | 29.50 | 19,949 | +0.25(+0.85%) |
Feb 22, 2018 | 29.45 | 29.45 | 28.50 | 29.25 | 80,557 | +0.00(+0.00%) |
Feb 21, 2018 | 29.26 | 29.30 | 28.81 | 29.25 | 22,190 | +0.25(+0.86%) |
Feb 20, 2018 | 29.00 | 29.30 | 28.50 | 29.00 | 20,081 | +0.00(+0.00%) |
Feb 16, 2018 | 29.00 | 29.00 | 29.00 | 0 | +0.02(+0.07%) | |
Feb 15, 2018 | 28.75 | 29.00 | 28.50 | 28.98 | 24,794 | +0.48(+1.68%) |
Feb 14, 2018 | 28.20 | 29.21 | 28.20 | 28.50 | 6,619 | +0.00(+0.00%) |
Feb 13, 2018 | 28.43 | 28.95 | 28.04 | 28.50 | 7,144 | -0.49(-1.69%) |
Feb 12, 2018 | 28.60 | 29.00 | 28.00 | 28.99 | 4,999 | +0.49(+1.72%) |
Feb 09, 2018 | 29.05 | 29.14 | 28.06 | 28.50 | 17,605 | -0.38(-1.32%) |
Feb 08, 2018 | 29.40 | 29.40 | 28.49 | 28.88 | 12,280 | -0.37(-1.26%) |
Feb 07, 2018 | 28.50 | 29.88 | 28.50 | 29.25 | 4,811 | +0.25(+0.86%) |
Feb 06, 2018 | 28.50 | 29.32 | 28.50 | 29.00 | 5,459 | +0.50(+1.75%) |
Feb 05, 2018 | 28.50 | 29.50 | 27.89 | 28.50 | 2,460 | -0.50(-1.72%) |
Feb 02, 2018 | 28.48 | 29.00 | 27.88 | 29.00 | 5,196 | -0.20(-0.68%) |