Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.90 | 31.28 | 30.72 | 31.20 | 1,123,878 | +0.23(+0.74%) |
Apr 27, 2018 | 30.54 | 31.16 | 30.53 | 30.97 | 1,715,151 | -0.04(-0.12%) |
Apr 26, 2018 | 31.27 | 31.36 | 30.88 | 31.01 | 1,672,527 | -0.64(-2.03%) |
Apr 25, 2018 | 31.65 | 32.09 | 31.53 | 31.65 | 2,011,295 | -0.04(-0.12%) |
Apr 24, 2018 | 30.89 | 31.90 | 30.84 | 31.69 | 2,847,391 | +0.64(+2.07%) |
Apr 23, 2018 | 30.83 | 31.20 | 30.69 | 31.05 | 1,386,097 | +0.11(+0.36%) |
Apr 20, 2018 | 30.56 | 31.05 | 30.55 | 30.94 | 1,426,573 | +0.48(+1.57%) |
Apr 19, 2018 | 30.35 | 30.57 | 30.28 | 30.46 | 1,255,992 | +0.26(+0.85%) |
Apr 18, 2018 | 30.25 | 30.39 | 30.09 | 30.20 | 743,445 | -0.08(-0.27%) |
Apr 17, 2018 | 30.61 | 30.66 | 30.19 | 30.28 | 1,011,869 | -0.64(-2.08%) |
Apr 16, 2018 | 30.94 | 31.13 | 30.81 | 30.93 | 738,263 | -0.22(-0.71%) |
Apr 13, 2018 | 30.83 | 31.28 | 30.79 | 31.15 | 2,068,328 | +0.15(+0.47%) |
Apr 12, 2018 | 31.16 | 31.18 | 30.88 | 31.00 | 1,069,869 | -0.36(-1.14%) |
Apr 11, 2018 | 31.37 | 31.39 | 31.02 | 31.36 | 1,822,249 | +0.16(+0.50%) |
Apr 10, 2018 | 31.39 | 31.61 | 31.07 | 31.20 | 2,179,726 | -0.70(-2.19%) |
Apr 09, 2018 | 31.82 | 31.93 | 31.24 | 31.90 | 1,925,533 | -0.18(-0.57%) |
Apr 06, 2018 | 31.63 | 32.24 | 31.36 | 32.09 | 4,431,710 | +0.77(+2.47%) |
Apr 05, 2018 | 31.17 | 31.53 | 31.13 | 31.31 | 2,312,731 | -0.17(-0.56%) |
Apr 04, 2018 | 32.62 | 32.64 | 31.39 | 31.49 | 3,214,794 | -0.51(-1.58%) |
Apr 03, 2018 | 32.05 | 32.57 | 31.86 | 31.99 | 2,867,056 | -0.32(-1.00%) |
Apr 02, 2018 | 31.66 | 32.66 | 31.51 | 32.31 | 5,472,657 | +0.88(+2.81%) |
Mar 29, 2018 | 31.43 | 31.43 | 31.43 | 0 | -0.58(-1.81%) | |
Mar 28, 2018 | 31.84 | 32.26 | 31.52 | 32.01 | 4,472,553 | +0.35(+1.10%) |
Mar 27, 2018 | 30.42 | 31.91 | 30.42 | 31.66 | 4,029,567 | +1.01(+3.30%) |
Mar 26, 2018 | 31.19 | 31.70 | 30.62 | 30.65 | 4,187,190 | -1.20(-3.75%) |
Mar 23, 2018 | 31.06 | 31.85 | 30.93 | 31.85 | 3,955,878 | +0.80(+2.58%) |
Mar 22, 2018 | 30.69 | 31.05 | 30.48 | 31.05 | 3,325,624 | +0.76(+2.52%) |
Mar 21, 2018 | 30.22 | 30.39 | 29.93 | 30.28 | 1,677,261 | +0.14(+0.46%) |
Mar 20, 2018 | 30.24 | 30.32 | 30.07 | 30.14 | 1,646,289 | -0.07(-0.24%) |
Mar 19, 2018 | 29.88 | 30.48 | 29.87 | 30.22 | 2,068,762 | +0.62(+2.11%) |
Mar 16, 2018 | 29.46 | 29.60 | 29.39 | 29.59 | 875,445 | +0.07(+0.25%) |
Mar 15, 2018 | 29.46 | 29.61 | 29.34 | 29.52 | 662,048 | +0.04(+0.12%) |
Mar 14, 2018 | 29.34 | 29.60 | 29.32 | 29.48 | 1,343,074 | +0.02(+0.06%) |
Mar 13, 2018 | 28.95 | 29.54 | 28.89 | 29.46 | 1,615,470 | +0.36(+1.23%) |
Mar 12, 2018 | 29.14 | 29.20 | 29.00 | 29.11 | 1,137,200 | -0.14(-0.47%) |
Mar 09, 2018 | 29.60 | 29.63 | 29.24 | 29.24 | 1,364,324 | -0.56(-1.88%) |
Mar 08, 2018 | 29.85 | 29.96 | 29.79 | 29.80 | 760,307 | -0.16(-0.52%) |
Mar 07, 2018 | 30.30 | 29.93 | 29.96 | 1,152,550 | -0.09(-0.31%) | |
Mar 06, 2018 | 30.03 | 30.22 | 29.92 | 30.05 | 950,450 | -0.12(-0.40%) |
Mar 05, 2018 | 30.62 | 30.75 | 30.08 | 30.17 | 1,230,213 | -0.32(-1.05%) |
Mar 02, 2018 | 31.14 | 31.25 | 30.45 | 30.49 | 1,719,913 | -0.28(-0.93%) |
Mar 01, 2018 | 30.27 | 31.04 | 30.13 | 30.78 | 2,609,129 | +0.51(+1.67%) |
Feb 28, 2018 | 29.92 | 30.28 | 29.81 | 30.27 | 1,320,724 | +0.19(+0.64%) |
Feb 27, 2018 | 29.71 | 30.09 | 29.66 | 30.08 | 1,304,246 | +0.36(+1.21%) |
Feb 26, 2018 | 29.97 | 29.99 | 29.72 | 29.72 | 848,860 | -0.40(-1.34%) |
Feb 23, 2018 | 30.50 | 30.60 | 30.12 | 30.13 | 890,480 | -0.61(-1.97%) |
Feb 22, 2018 | 30.81 | 30.73 | 1,118,249 | -0.01(-0.03%) | ||
Feb 21, 2018 | 30.50 | 30.74 | 30.19 | 30.74 | 1,847,946 | +0.09(+0.30%) |
Feb 20, 2018 | 30.80 | 30.82 | 30.38 | 30.65 | 1,193,007 | -0.02(-0.06%) |
Feb 16, 2018 | 30.67 | 30.67 | 30.67 | 0 | +0.11(+0.36%) | |
Feb 15, 2018 | 30.85 | 31.05 | 30.56 | 30.56 | 1,892,168 | -0.57(-1.83%) |
Feb 14, 2018 | 31.89 | 31.91 | 31.08 | 31.13 | 2,278,928 | -0.59(-1.85%) |
Feb 13, 2018 | 32.05 | 32.10 | 31.66 | 31.72 | 1,633,407 | -0.17(-0.52%) |
Feb 12, 2018 | 32.12 | 32.38 | 31.67 | 31.88 | 3,354,676 | -0.56(-1.73%) |
Feb 09, 2018 | 32.56 | 33.74 | 32.21 | 32.44 | 7,272,421 | -0.56(-1.70%) |
Feb 08, 2018 | 31.60 | 33.02 | 31.57 | 33.00 | 6,511,468 | +1.31(+4.14%) |
Feb 07, 2018 | 31.37 | 31.69 | 31.04 | 31.69 | 2,876,439 | +0.42(+1.35%) |
Feb 06, 2018 | 32.58 | 32.73 | 31.23 | 31.27 | 9,531,718 | -0.41(-1.30%) |
Feb 05, 2018 | 31.20 | 32.13 | 30.71 | 31.68 | 7,166,358 | +0.77(+2.50%) |
Feb 02, 2018 | 30.43 | 30.93 | 30.36 | 30.91 | 3,585,883 | +0.60(+1.97%) |