Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.67 | 29.67 | 29.29 | 29.52 | 483,776 | -0.26(-0.88%) |
Apr 27, 2018 | 29.28 | 29.98 | 29.27 | 29.78 | 636,485 | +0.94(+3.28%) |
Apr 26, 2018 | 28.60 | 28.95 | 28.54 | 28.83 | 231,607 | +0.20(+0.69%) |
Apr 25, 2018 | 28.71 | 28.80 | 28.57 | 28.63 | 217,076 | +0.02(+0.09%) |
Apr 24, 2018 | 28.71 | 28.82 | 28.49 | 28.61 | 248,193 | -0.16(-0.56%) |
Apr 23, 2018 | 28.96 | 29.12 | 28.77 | 28.77 | 241,277 | -0.25(-0.86%) |
Apr 20, 2018 | 29.01 | 29.16 | 28.96 | 29.02 | 249,218 | +0.31(+1.08%) |
Apr 19, 2018 | 29.02 | 29.02 | 28.62 | 28.71 | 484,812 | -0.46(-1.58%) |
Apr 18, 2018 | 28.95 | 29.26 | 28.80 | 29.17 | 746,149 | +0.06(+0.21%) |
Apr 17, 2018 | 29.09 | 29.23 | 28.88 | 29.11 | 489,751 | -0.07(-0.26%) |
Apr 16, 2018 | 29.26 | 29.28 | 28.82 | 29.18 | 265,243 | -0.01(-0.04%) |
Apr 13, 2018 | 29.19 | 29.26 | 28.91 | 29.19 | 408,050 | -0.27(-0.93%) |
Apr 12, 2018 | 29.77 | 29.77 | 29.43 | 29.47 | 484,870 | -0.56(-1.86%) |
Apr 11, 2018 | 29.96 | 30.29 | 29.90 | 30.03 | 357,769 | -0.05(-0.17%) |
Apr 10, 2018 | 30.14 | 30.18 | 30.04 | 30.08 | 456,551 | +0.07(+0.25%) |
Apr 09, 2018 | 30.11 | 30.20 | 29.98 | 30.00 | 352,579 | +0.09(+0.29%) |
Apr 06, 2018 | 29.90 | 30.08 | 29.77 | 29.91 | 484,862 | -0.19(-0.62%) |
Apr 05, 2018 | 30.41 | 30.41 | 30.01 | 30.10 | 370,568 | -0.32(-1.06%) |
Apr 04, 2018 | 30.34 | 30.46 | 30.10 | 30.42 | 282,686 | -0.44(-1.41%) |
Apr 03, 2018 | 30.82 | 30.91 | 30.61 | 30.86 | 461,134 | +0.76(+2.52%) |
Apr 02, 2018 | 30.55 | 30.55 | 30.03 | 30.10 | 330,553 | +0.06(+0.21%) |
Mar 29, 2018 | 30.04 | 30.04 | 30.04 | 0 | +0.52(+1.77%) | |
Mar 28, 2018 | 29.11 | 29.60 | 29.11 | 29.52 | 631,768 | +0.61(+2.11%) |
Mar 27, 2018 | 29.22 | 29.39 | 28.81 | 28.91 | 612,394 | -0.09(-0.30%) |
Mar 26, 2018 | 29.12 | 29.12 | 28.73 | 29.00 | 527,584 | +0.09(+0.30%) |
Mar 23, 2018 | 29.48 | 29.48 | 28.86 | 28.91 | 372,214 | -0.35(-1.19%) |
Mar 22, 2018 | 29.47 | 29.47 | 29.24 | 29.26 | 298,601 | -0.26(-0.88%) |
Mar 21, 2018 | 29.57 | 29.67 | 29.38 | 29.52 | 349,468 | -0.15(-0.50%) |
Mar 20, 2018 | 30.08 | 30.13 | 29.67 | 29.67 | 374,661 | -0.73(-2.41%) |
Mar 19, 2018 | 30.45 | 30.64 | 30.26 | 30.40 | 405,182 | -0.30(-0.97%) |
Mar 16, 2018 | 30.71 | 30.77 | 30.49 | 30.70 | 850,676 | +0.58(+1.94%) |
Mar 15, 2018 | 30.37 | 30.56 | 30.05 | 30.11 | 436,541 | +0.07(+0.25%) |
Mar 14, 2018 | 30.33 | 30.37 | 29.91 | 30.04 | 463,745 | -0.16(-0.53%) |
Mar 13, 2018 | 30.54 | 30.54 | 30.18 | 30.20 | 491,627 | -0.35(-1.14%) |
Mar 12, 2018 | 30.49 | 30.66 | 30.42 | 30.55 | 315,595 | +0.32(+1.07%) |
Mar 09, 2018 | 29.99 | 30.30 | 29.95 | 30.23 | 241,457 | +0.57(+1.93%) |
Mar 08, 2018 | 29.79 | 29.80 | 29.55 | 29.65 | 421,773 | -0.41(-1.36%) |
Mar 07, 2018 | 30.19 | 29.90 | 30.06 | 342,184 | -0.05(-0.17%) | |
Mar 06, 2018 | 30.26 | 30.26 | 30.04 | 30.11 | 410,234 | +0.04(+0.12%) |
Mar 05, 2018 | 30.03 | 30.26 | 30.00 | 30.08 | 238,929 | +0.00(+0.00%) |
Mar 02, 2018 | 29.79 | 30.16 | 29.69 | 30.08 | 297,236 | +0.00(+0.00%) |
Mar 01, 2018 | 30.23 | 30.33 | 29.90 | 30.08 | 285,273 | -0.19(-0.62%) |
Feb 28, 2018 | 30.75 | 30.75 | 30.21 | 30.26 | 335,869 | -0.35(-1.14%) |
Feb 27, 2018 | 31.00 | 31.05 | 30.59 | 30.61 | 413,621 | -0.12(-0.40%) |
Feb 26, 2018 | 30.61 | 30.80 | 30.45 | 30.74 | 282,500 | +0.29(+0.94%) |
Feb 23, 2018 | 30.80 | 30.80 | 30.19 | 30.45 | 576,608 | +0.07(+0.25%) |
Feb 22, 2018 | 30.35 | 30.37 | 416,291 | -0.83(-2.67%) | ||
Feb 21, 2018 | 31.62 | 31.70 | 31.18 | 31.21 | 421,575 | -0.24(-0.75%) |
Feb 20, 2018 | 31.37 | 31.64 | 31.22 | 31.44 | 269,569 | -0.12(-0.39%) |
Feb 16, 2018 | 31.57 | 31.57 | 31.57 | 0 | +0.12(+0.39%) | |
Feb 15, 2018 | 31.44 | 31.51 | 31.03 | 31.44 | 207,321 | +0.46(+1.48%) |
Feb 14, 2018 | 30.72 | 31.07 | 30.50 | 30.98 | 248,906 | +0.53(+1.76%) |
Feb 13, 2018 | 30.51 | 30.62 | 30.37 | 30.45 | 314,821 | -0.06(-0.20%) |
Feb 12, 2018 | 30.40 | 30.70 | 30.33 | 30.51 | 264,503 | +0.29(+0.95%) |
Feb 09, 2018 | 30.59 | 30.66 | 29.75 | 30.23 | 504,970 | -0.06(-0.21%) |
Feb 08, 2018 | 31.22 | 31.31 | 30.28 | 30.29 | 748,369 | -0.88(-2.83%) |
Feb 07, 2018 | 31.72 | 31.72 | 31.16 | 31.17 | 1,058,359 | -1.01(-3.13%) |
Feb 06, 2018 | 32.04 | 32.31 | 31.34 | 32.18 | 1,130,935 | -0.40(-1.22%) |
Feb 05, 2018 | 32.92 | 33.15 | 32.33 | 32.57 | 273,934 | -0.58(-1.76%) |
Feb 02, 2018 | 33.41 | 33.43 | 33.10 | 33.16 | 253,322 | -0.63(-1.88%) |