Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.06 | 38.61 | 36.95 | 37.36 | 185,244 | -0.48(-1.27%) |
Apr 27, 2018 | 38.08 | 38.91 | 37.54 | 37.84 | 156,371 | -0.14(-0.37%) |
Apr 26, 2018 | 35.80 | 38.12 | 35.16 | 37.98 | 360,983 | +2.44(+6.87%) |
Apr 25, 2018 | 37.26 | 37.70 | 35.36 | 35.54 | 279,018 | -1.63(-4.39%) |
Apr 24, 2018 | 37.89 | 38.56 | 36.98 | 37.17 | 203,644 | -0.71(-1.87%) |
Apr 23, 2018 | 38.49 | 38.84 | 36.99 | 37.88 | 366,614 | -0.61(-1.58%) |
Apr 20, 2018 | 38.74 | 39.05 | 38.01 | 38.49 | 295,704 | -0.43(-1.10%) |
Apr 19, 2018 | 39.26 | 39.78 | 38.11 | 38.92 | 231,797 | -0.17(-0.43%) |
Apr 18, 2018 | 39.69 | 40.04 | 38.72 | 39.09 | 336,576 | -0.44(-1.11%) |
Apr 17, 2018 | 40.00 | 40.49 | 39.01 | 39.53 | 269,668 | -0.23(-0.58%) |
Apr 16, 2018 | 38.46 | 40.00 | 38.46 | 39.76 | 396,684 | +1.88(+4.96%) |
Apr 13, 2018 | 37.91 | 38.65 | 36.62 | 37.88 | 367,834 | +0.04(+0.11%) |
Apr 12, 2018 | 37.00 | 38.91 | 36.49 | 37.84 | 727,051 | +1.25(+3.42%) |
Apr 11, 2018 | 34.48 | 37.70 | 34.48 | 36.59 | 717,254 | +1.82(+5.23%) |
Apr 10, 2018 | 32.70 | 35.00 | 32.65 | 34.77 | 510,898 | +2.51(+7.78%) |
Apr 09, 2018 | 29.55 | 33.48 | 29.44 | 32.26 | 951,185 | +4.15(+14.76%) |
Apr 06, 2018 | 28.59 | 29.36 | 27.84 | 28.11 | 139,113 | -0.83(-2.87%) |
Apr 05, 2018 | 30.00 | 30.00 | 28.54 | 28.94 | 166,506 | -0.68(-2.30%) |
Apr 04, 2018 | 27.42 | 29.75 | 27.12 | 29.62 | 236,702 | +1.58(+5.63%) |
Apr 03, 2018 | 28.91 | 29.13 | 26.34 | 28.04 | 437,352 | -0.59(-2.06%) |
Apr 02, 2018 | 30.03 | 30.06 | 28.50 | 28.63 | 387,652 | -1.42(-4.73%) |
Mar 29, 2018 | 30.05 | 30.05 | 30.05 | 0 | +0.91(+3.12%) | |
Mar 28, 2018 | 28.53 | 29.60 | 28.05 | 29.14 | 217,936 | +0.65(+2.28%) |
Mar 27, 2018 | 30.00 | 30.00 | 28.12 | 28.49 | 234,462 | -1.44(-4.81%) |
Mar 26, 2018 | 29.86 | 30.00 | 27.65 | 29.93 | 328,163 | +0.75(+2.57%) |
Mar 23, 2018 | 29.73 | 30.54 | 28.95 | 29.18 | 182,084 | -0.62(-2.08%) |
Mar 22, 2018 | 30.67 | 31.25 | 28.60 | 29.80 | 268,022 | -1.34(-4.30%) |
Mar 21, 2018 | 30.72 | 32.68 | 30.52 | 31.14 | 409,176 | +0.63(+2.06%) |
Mar 20, 2018 | 28.95 | 30.63 | 28.52 | 30.51 | 438,900 | +1.80(+6.27%) |
Mar 19, 2018 | 29.18 | 30.35 | 28.20 | 28.71 | 370,017 | -0.74(-2.51%) |
Mar 16, 2018 | 29.25 | 29.83 | 28.76 | 29.45 | 1,306,015 | +0.00(+0.00%) |
Mar 15, 2018 | 32.37 | 32.53 | 29.16 | 29.45 | 307,330 | -2.75(-8.54%) |
Mar 14, 2018 | 33.28 | 33.28 | 31.72 | 32.20 | 187,088 | -0.83(-2.51%) |
Mar 13, 2018 | 35.16 | 36.30 | 32.81 | 33.03 | 456,851 | -1.77(-5.09%) |
Mar 12, 2018 | 36.13 | 36.14 | 33.97 | 34.80 | 253,977 | -1.44(-3.97%) |
Mar 09, 2018 | 34.01 | 36.73 | 34.01 | 36.24 | 536,627 | +1.81(+5.26%) |
Mar 08, 2018 | 33.52 | 34.52 | 32.87 | 34.43 | 494,096 | +1.49(+4.52%) |
Mar 07, 2018 | 32.49 | 33.30 | 31.08 | 32.94 | 680,678 | +0.12(+0.37%) |
Mar 06, 2018 | 33.61 | 34.33 | 32.81 | 32.82 | 249,005 | -0.81(-2.41%) |
Mar 05, 2018 | 36.00 | 36.41 | 33.57 | 33.63 | 281,864 | -2.50(-6.92%) |
Mar 02, 2018 | 33.59 | 36.71 | 33.59 | 36.13 | 827,238 | +2.03(+5.95%) |
Mar 01, 2018 | 33.52 | 34.42 | 32.68 | 34.10 | 151,712 | +0.41(+1.22%) |
Feb 28, 2018 | 33.63 | 34.85 | 33.48 | 33.69 | 148,528 | +0.17(+0.51%) |
Feb 27, 2018 | 34.30 | 34.77 | 33.45 | 33.52 | 129,406 | -0.87(-2.53%) |
Feb 26, 2018 | 33.29 | 34.57 | 32.67 | 34.39 | 170,014 | +1.39(+4.21%) |
Feb 23, 2018 | 34.28 | 34.28 | 32.21 | 33.00 | 165,521 | -0.90(-2.65%) |
Feb 22, 2018 | 32.98 | 35.74 | 32.98 | 33.90 | 234,976 | +0.69(+2.08%) |
Feb 21, 2018 | 31.84 | 34.41 | 31.81 | 33.21 | 189,155 | +1.37(+4.30%) |
Feb 20, 2018 | 33.12 | 33.46 | 31.75 | 31.84 | 156,983 | -1.67(-4.98%) |
Feb 16, 2018 | 33.51 | 33.51 | 33.51 | 0 | -0.78(-2.27%) | |
Feb 15, 2018 | 32.82 | 34.43 | 32.37 | 34.29 | 203,116 | +1.47(+4.48%) |
Feb 14, 2018 | 31.58 | 33.33 | 31.32 | 32.82 | 195,092 | +0.81(+2.53%) |
Feb 13, 2018 | 32.40 | 32.83 | 32.00 | 32.01 | 154,307 | -0.79(-2.41%) |
Feb 12, 2018 | 31.52 | 33.12 | 31.38 | 32.80 | 215,757 | +1.47(+4.69%) |
Feb 09, 2018 | 31.84 | 32.66 | 30.06 | 31.33 | 439,674 | -0.05(-0.16%) |
Feb 08, 2018 | 34.08 | 31.05 | 31.38 | 372,702 | -2.70(-7.92%) | |
Feb 07, 2018 | 33.97 | 34.75 | 33.33 | 34.08 | 249,967 | -0.02(-0.06%) |
Feb 06, 2018 | 31.91 | 34.36 | 31.44 | 34.10 | 613,722 | +0.45(+1.34%) |
Feb 05, 2018 | 34.01 | 34.76 | 33.16 | 33.65 | 310,317 | -0.57(-1.67%) |
Feb 02, 2018 | 34.88 | 35.75 | 34.18 | 34.22 | 420,128 | -0.88(-2.51%) |