Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.44 | 29.53 | 29.42 | 29.45 | 334,356 | +0.07(+0.23%) |
Apr 27, 2018 | 29.27 | 29.39 | 29.27 | 29.38 | 259,231 | +0.22(+0.77%) |
Apr 26, 2018 | 29.09 | 29.20 | 29.09 | 29.15 | 36,725 | +0.19(+0.65%) |
Apr 25, 2018 | 29.03 | 29.07 | 28.91 | 28.97 | 144,255 | -0.20(-0.68%) |
Apr 24, 2018 | 29.22 | 29.27 | 29.13 | 29.16 | 140,509 | -0.14(-0.47%) |
Apr 23, 2018 | 29.25 | 29.31 | 29.19 | 29.30 | 129,485 | +0.02(+0.06%) |
Apr 20, 2018 | 29.39 | 29.43 | 29.28 | 29.28 | 51,806 | -0.21(-0.73%) |
Apr 19, 2018 | 29.52 | 29.52 | 29.36 | 29.50 | 90,781 | -0.22(-0.75%) |
Apr 18, 2018 | 29.96 | 29.96 | 29.71 | 29.72 | 62,575 | -0.24(-0.80%) |
Apr 17, 2018 | 29.86 | 30.03 | 29.86 | 29.96 | 52,915 | +0.09(+0.32%) |
Apr 16, 2018 | 29.69 | 29.88 | 29.68 | 29.87 | 71,909 | +0.00(+0.00%) |
Apr 13, 2018 | 29.78 | 29.91 | 29.78 | 29.87 | 82,685 | +0.06(+0.20%) |
Apr 12, 2018 | 29.92 | 29.93 | 29.75 | 29.81 | 69,069 | -0.21(-0.71%) |
Apr 11, 2018 | 30.09 | 30.10 | 29.95 | 30.02 | 68,731 | +0.09(+0.32%) |
Apr 10, 2018 | 29.97 | 29.97 | 29.84 | 29.93 | 95,038 | -0.02(-0.06%) |
Apr 09, 2018 | 29.83 | 29.95 | 29.75 | 29.94 | 103,135 | +0.03(+0.11%) |
Apr 06, 2018 | 29.82 | 29.94 | 29.73 | 29.91 | 601,284 | +0.28(+0.96%) |
Apr 05, 2018 | 29.67 | 29.70 | 29.59 | 29.63 | 206,935 | -0.21(-0.69%) |
Apr 04, 2018 | 30.00 | 30.01 | 29.82 | 29.83 | 1,058,873 | -0.05(-0.17%) |
Apr 03, 2018 | 30.01 | 30.01 | 29.88 | 29.88 | 385,842 | -0.22(-0.74%) |
Apr 02, 2018 | 29.99 | 30.25 | 29.94 | 30.11 | 566,217 | +0.05(+0.16%) |
Mar 29, 2018 | 30.06 | 30.06 | 30.06 | 0 | +0.16(+0.54%) | |
Mar 28, 2018 | 29.95 | 29.98 | 29.83 | 29.90 | 140,204 | +0.06(+0.20%) |
Mar 27, 2018 | 29.58 | 29.86 | 29.56 | 29.84 | 122,552 | +0.30(+1.01%) |
Mar 26, 2018 | 29.61 | 29.70 | 29.54 | 29.54 | 108,268 | -0.10(-0.35%) |
Mar 23, 2018 | 29.54 | 29.67 | 29.52 | 29.64 | 63,027 | -0.02(-0.07%) |
Mar 22, 2018 | 29.66 | 29.78 | 29.54 | 29.66 | 92,172 | +0.28(+0.95%) |
Mar 21, 2018 | 29.27 | 29.39 | 29.17 | 29.38 | 53,146 | +0.03(+0.12%) |
Mar 20, 2018 | 29.31 | 29.41 | 29.31 | 29.35 | 40,276 | -0.12(-0.41%) |
Mar 19, 2018 | 29.43 | 29.59 | 29.40 | 29.47 | 64,248 | -0.09(-0.32%) |
Mar 16, 2018 | 29.56 | 29.59 | 29.49 | 29.56 | 49,004 | -0.10(-0.35%) |
Mar 15, 2018 | 29.65 | 29.70 | 29.60 | 29.66 | 46,981 | +0.01(+0.03%) |
Mar 14, 2018 | 29.47 | 29.69 | 29.47 | 29.66 | 106,626 | +0.23(+0.79%) |
Mar 13, 2018 | 29.35 | 29.45 | 29.27 | 29.42 | 71,064 | +0.14(+0.47%) |
Mar 12, 2018 | 29.17 | 29.30 | 29.17 | 29.29 | 130,111 | +0.18(+0.62%) |
Mar 09, 2018 | 29.09 | 29.18 | 29.03 | 29.11 | 81,268 | -0.18(-0.61%) |
Mar 08, 2018 | 29.23 | 29.35 | 29.21 | 29.29 | 47,524 | +0.16(+0.56%) |
Mar 07, 2018 | 29.28 | 29.12 | 29.12 | 50,158 | -0.02(-0.06%) | |
Mar 06, 2018 | 29.19 | 29.28 | 29.13 | 29.14 | 81,111 | +0.03(+0.12%) |
Mar 05, 2018 | 29.32 | 29.32 | 29.01 | 29.11 | 1,243,582 | -0.07(-0.23%) |
Mar 02, 2018 | 29.29 | 29.33 | 29.15 | 29.18 | 203,172 | -0.27(-0.93%) |
Mar 01, 2018 | 29.24 | 29.49 | 29.16 | 29.45 | 260,421 | +0.20(+0.69%) |
Feb 28, 2018 | 29.19 | 29.25 | 29.13 | 29.25 | 50,235 | +0.18(+0.60%) |
Feb 27, 2018 | 29.21 | 29.21 | 28.89 | 29.07 | 138,965 | -0.03(-0.12%) |
Feb 26, 2018 | 29.22 | 29.27 | 29.07 | 29.11 | 170,358 | +0.04(+0.15%) |
Feb 23, 2018 | 29.01 | 29.12 | 28.99 | 29.06 | 81,577 | +0.21(+0.71%) |
Feb 22, 2018 | 28.88 | 28.97 | 28.82 | 28.86 | 75,947 | +0.11(+0.39%) |
Feb 21, 2018 | 29.10 | 29.12 | 28.73 | 28.75 | 187,723 | -0.36(-1.23%) |
Feb 20, 2018 | 29.11 | 29.16 | 29.01 | 29.11 | 131,799 | -0.09(-0.32%) |
Feb 16, 2018 | 29.20 | 29.20 | 29.20 | 0 | +0.14(+0.47%) | |
Feb 15, 2018 | 29.07 | 29.22 | 29.06 | 29.06 | 105,427 | +0.09(+0.29%) |
Feb 14, 2018 | 29.19 | 29.19 | 28.92 | 28.98 | 82,425 | -0.30(-1.02%) |
Feb 13, 2018 | 29.20 | 29.30 | 29.16 | 29.28 | 295,371 | +0.12(+0.41%) |
Feb 12, 2018 | 29.18 | 29.36 | 29.10 | 29.16 | 251,170 | +0.15(+0.53%) |
Feb 09, 2018 | 29.10 | 29.30 | 29.00 | 29.00 | 1,614,687 | -0.24(-0.82%) |
Feb 08, 2018 | 29.08 | 29.32 | 29.01 | 29.24 | 135,918 | -0.03(-0.12%) |
Feb 07, 2018 | 29.61 | 29.61 | 29.20 | 29.28 | 274,281 | -0.27(-0.93%) |
Feb 06, 2018 | 29.69 | 29.72 | 29.49 | 29.55 | 381,430 | -0.07(-0.23%) |
Feb 05, 2018 | 29.33 | 29.96 | 29.22 | 29.62 | 209,906 | +0.20(+0.67%) |
Feb 02, 2018 | 29.54 | 29.58 | 29.36 | 29.42 | 419,530 | -0.27(-0.92%) |