Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.19 | 29.37 | 28.63 | 28.70 | 84,159 | -0.15(-0.52%) |
Apr 27, 2018 | 28.83 | 29.24 | 28.80 | 28.85 | 100,604 | +0.22(+0.77%) |
Apr 26, 2018 | 28.82 | 29.07 | 28.57 | 28.63 | 92,912 | +0.09(+0.32%) |
Apr 25, 2018 | 28.62 | 29.15 | 28.28 | 28.54 | 197,599 | -0.40(-1.38%) |
Apr 24, 2018 | 29.31 | 29.59 | 28.77 | 28.94 | 148,796 | -0.43(-1.46%) |
Apr 23, 2018 | 30.08 | 30.08 | 29.13 | 29.37 | 168,197 | -0.34(-1.14%) |
Apr 20, 2018 | 30.02 | 30.02 | 29.56 | 29.71 | 90,593 | -0.34(-1.13%) |
Apr 19, 2018 | 31.05 | 31.07 | 29.91 | 30.05 | 186,353 | -0.82(-2.66%) |
Apr 18, 2018 | 31.14 | 31.22 | 30.62 | 30.87 | 296,605 | -0.02(-0.06%) |
Apr 17, 2018 | 30.78 | 31.00 | 30.42 | 30.89 | 302,048 | +0.47(+1.55%) |
Apr 16, 2018 | 31.00 | 31.64 | 30.30 | 30.42 | 407,273 | -0.23(-0.75%) |
Apr 13, 2018 | 30.25 | 30.78 | 29.76 | 30.65 | 301,565 | +0.21(+0.69%) |
Apr 12, 2018 | 30.20 | 30.68 | 30.02 | 30.44 | 271,538 | +0.17(+0.56%) |
Apr 11, 2018 | 30.18 | 30.70 | 30.00 | 30.27 | 559,777 | +0.47(+1.58%) |
Apr 10, 2018 | 29.82 | 29.95 | 29.31 | 29.80 | 343,050 | +0.67(+2.30%) |
Apr 09, 2018 | 29.74 | 29.74 | 28.54 | 29.13 | 409,111 | +0.30(+1.04%) |
Apr 06, 2018 | 29.00 | 29.90 | 28.57 | 28.83 | 777,592 | -0.17(-0.59%) |
Apr 05, 2018 | 31.69 | 32.15 | 28.30 | 29.00 | 5,121,255 | -4.10(-12.39%) |
Apr 04, 2018 | 34.09 | 35.09 | 32.61 | 33.10 | 1,489,806 | -5.43(-14.09%) |
Apr 03, 2018 | 34.74 | 38.85 | 32.90 | 38.53 | 1,359,710 | +7.80(+25.38%) |
Apr 02, 2018 | 31.64 | 31.64 | 30.24 | 30.73 | 108,545 | -0.78(-2.48%) |
Mar 29, 2018 | 31.51 | 31.51 | 31.51 | 0 | -0.32(-1.01%) | |
Mar 28, 2018 | 31.54 | 31.97 | 30.67 | 31.83 | 176,392 | +0.71(+2.28%) |
Mar 27, 2018 | 32.64 | 32.82 | 30.83 | 31.12 | 265,719 | -1.06(-3.29%) |
Mar 26, 2018 | 32.49 | 32.86 | 31.52 | 32.18 | 154,803 | +0.43(+1.35%) |
Mar 23, 2018 | 32.53 | 32.88 | 31.52 | 31.75 | 143,022 | -0.43(-1.34%) |
Mar 22, 2018 | 32.55 | 34.23 | 32.01 | 32.18 | 327,854 | -0.64(-1.95%) |
Mar 21, 2018 | 33.28 | 33.29 | 32.60 | 32.82 | 145,246 | -0.69(-2.06%) |
Mar 20, 2018 | 33.02 | 34.21 | 32.65 | 33.51 | 233,050 | +0.62(+1.89%) |
Mar 19, 2018 | 33.64 | 33.85 | 32.17 | 32.89 | 105,446 | -0.76(-2.26%) |
Mar 16, 2018 | 34.42 | 35.34 | 33.61 | 33.65 | 331,967 | -1.44(-4.10%) |
Mar 15, 2018 | 35.05 | 35.85 | 34.76 | 35.09 | 200,625 | -0.10(-0.28%) |
Mar 14, 2018 | 33.12 | 36.13 | 33.09 | 35.19 | 735,138 | +3.54(+11.18%) |
Mar 13, 2018 | 33.21 | 33.38 | 31.36 | 31.65 | 177,941 | -1.47(-4.44%) |
Mar 12, 2018 | 33.95 | 34.44 | 33.01 | 33.12 | 246,041 | -0.95(-2.79%) |
Mar 09, 2018 | 33.42 | 34.85 | 33.06 | 34.07 | 173,797 | +0.44(+1.31%) |
Mar 08, 2018 | 33.26 | 34.36 | 33.20 | 33.63 | 110,534 | -0.10(-0.30%) |
Mar 07, 2018 | 33.78 | 32.21 | 33.73 | 128,697 | +1.02(+3.12%) | |
Mar 06, 2018 | 32.57 | 32.97 | 32.15 | 32.71 | 135,692 | +0.65(+2.03%) |
Mar 05, 2018 | 31.76 | 32.14 | 31.54 | 32.06 | 53,891 | +0.32(+1.01%) |
Mar 02, 2018 | 31.32 | 32.03 | 31.03 | 31.74 | 81,384 | +0.17(+0.54%) |
Mar 01, 2018 | 31.42 | 31.82 | 30.97 | 31.57 | 116,988 | +0.35(+1.12%) |
Feb 28, 2018 | 32.00 | 32.30 | 31.20 | 31.22 | 79,589 | -0.51(-1.61%) |
Feb 27, 2018 | 32.40 | 32.40 | 31.41 | 31.73 | 175,714 | -0.50(-1.55%) |
Feb 26, 2018 | 32.59 | 32.59 | 31.97 | 32.23 | 92,842 | -0.20(-0.62%) |
Feb 23, 2018 | 32.36 | 32.54 | 31.55 | 32.43 | 85,307 | -0.11(-0.34%) |
Feb 22, 2018 | 32.54 | 33.26 | 32.25 | 32.54 | 73,895 | +0.05(+0.15%) |
Feb 21, 2018 | 32.20 | 33.54 | 32.18 | 32.49 | 136,060 | +0.51(+1.59%) |
Feb 20, 2018 | 32.46 | 32.66 | 31.62 | 31.98 | 106,168 | -0.67(-2.05%) |
Feb 16, 2018 | 32.65 | 32.65 | 32.65 | 0 | +0.29(+0.90%) | |
Feb 15, 2018 | 31.85 | 32.60 | 31.70 | 32.36 | 75,388 | +0.57(+1.79%) |
Feb 14, 2018 | 30.43 | 32.22 | 30.43 | 31.79 | 113,291 | +1.01(+3.28%) |
Feb 13, 2018 | 30.54 | 30.89 | 29.66 | 30.78 | 105,967 | +0.69(+2.29%) |
Feb 12, 2018 | 29.61 | 30.50 | 29.39 | 30.09 | 144,336 | +1.22(+4.23%) |
Feb 09, 2018 | 29.27 | 29.34 | 27.27 | 28.87 | 291,698 | -0.24(-0.82%) |
Feb 08, 2018 | 30.03 | 30.45 | 29.11 | 29.11 | 122,022 | -0.68(-2.28%) |
Feb 07, 2018 | 29.91 | 29.95 | 29.69 | 29.79 | 94,601 | +0.05(+0.17%) |
Feb 06, 2018 | 27.85 | 30.05 | 27.65 | 29.74 | 227,781 | +0.64(+2.20%) |
Feb 05, 2018 | 29.12 | 29.77 | 28.56 | 29.10 | 207,860 | -0.96(-3.19%) |
Feb 02, 2018 | 30.67 | 30.88 | 29.99 | 30.06 | 156,243 | -0.95(-3.06%) |