Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.61 | 32.66 | 32.55 | 32.55 | 82,402 | -0.06(-0.19%) |
Apr 27, 2018 | 32.63 | 32.75 | 32.58 | 32.61 | 592,295 | +0.01(+0.03%) |
Apr 26, 2018 | 32.47 | 32.63 | 32.46 | 32.60 | 71,236 | +0.15(+0.46%) |
Apr 25, 2018 | 32.43 | 32.46 | 32.35 | 32.45 | 77,967 | -0.04(-0.13%) |
Apr 24, 2018 | 32.67 | 32.67 | 32.42 | 32.49 | 94,202 | -0.12(-0.37%) |
Apr 23, 2018 | 32.67 | 32.67 | 32.54 | 32.62 | 76,734 | -0.05(-0.16%) |
Apr 20, 2018 | 32.77 | 32.77 | 32.62 | 32.67 | 113,676 | -0.09(-0.27%) |
Apr 19, 2018 | 32.88 | 32.95 | 32.72 | 32.75 | 68,167 | -0.15(-0.45%) |
Apr 18, 2018 | 32.95 | 32.95 | 32.88 | 32.90 | 211,226 | +0.04(+0.13%) |
Apr 17, 2018 | 32.84 | 32.93 | 32.78 | 32.86 | 105,995 | +0.12(+0.37%) |
Apr 16, 2018 | 32.75 | 32.82 | 32.69 | 32.74 | 517,338 | +0.09(+0.27%) |
Apr 13, 2018 | 32.81 | 32.81 | 32.62 | 32.65 | 128,187 | -0.11(-0.34%) |
Apr 12, 2018 | 32.75 | 32.77 | 32.69 | 32.76 | 130,828 | +0.05(+0.16%) |
Apr 11, 2018 | 32.68 | 32.78 | 32.67 | 32.71 | 109,399 | -0.05(-0.16%) |
Apr 10, 2018 | 32.71 | 32.77 | 32.66 | 32.76 | 90,366 | +0.16(+0.51%) |
Apr 09, 2018 | 32.60 | 32.69 | 32.54 | 32.60 | 96,086 | +0.16(+0.48%) |
Apr 06, 2018 | 32.57 | 32.69 | 32.42 | 32.44 | 82,341 | -0.18(-0.56%) |
Apr 05, 2018 | 32.63 | 32.71 | 32.61 | 32.62 | 116,754 | +0.00(+0.00%) |
Apr 04, 2018 | 32.17 | 32.62 | 32.17 | 32.62 | 210,788 | +0.17(+0.54%) |
Apr 03, 2018 | 32.49 | 32.52 | 32.36 | 32.45 | 74,038 | +0.06(+0.17%) |
Apr 02, 2018 | 32.60 | 32.60 | 32.28 | 32.39 | 123,030 | -0.27(-0.82%) |
Mar 29, 2018 | 32.66 | 32.66 | 32.66 | 0 | +0.18(+0.56%) | |
Mar 28, 2018 | 32.47 | 32.59 | 32.39 | 32.48 | 91,266 | +0.12(+0.37%) |
Mar 27, 2018 | 32.52 | 32.64 | 32.33 | 32.36 | 103,739 | -0.19(-0.58%) |
Mar 26, 2018 | 32.46 | 32.55 | 32.32 | 32.55 | 114,632 | +0.26(+0.80%) |
Mar 23, 2018 | 32.52 | 32.52 | 32.25 | 32.29 | 161,584 | -0.22(-0.67%) |
Mar 22, 2018 | 32.64 | 32.70 | 32.47 | 32.51 | 92,976 | -0.21(-0.63%) |
Mar 21, 2018 | 32.69 | 32.81 | 32.69 | 32.71 | 159,387 | -0.03(-0.11%) |
Mar 20, 2018 | 32.75 | 32.77 | 32.70 | 32.75 | 90,633 | +0.00(+0.00%) |
Mar 19, 2018 | 32.92 | 32.92 | 32.64 | 32.75 | 119,728 | -0.16(-0.47%) |
Mar 16, 2018 | 32.90 | 32.94 | 32.87 | 32.90 | 78,292 | -0.03(-0.08%) |
Mar 15, 2018 | 32.96 | 33.00 | 32.87 | 32.93 | 278,010 | +0.03(+0.11%) |
Mar 14, 2018 | 33.01 | 33.01 | 32.87 | 32.90 | 104,442 | -0.03(-0.11%) |
Mar 13, 2018 | 33.01 | 33.11 | 32.87 | 32.93 | 120,405 | -0.07(-0.21%) |
Mar 12, 2018 | 33.00 | 33.04 | 32.94 | 33.00 | 131,864 | +0.00(+0.00%) |
Mar 09, 2018 | 32.88 | 33.04 | 32.83 | 33.00 | 163,100 | +0.20(+0.61%) |
Mar 08, 2018 | 32.81 | 32.83 | 32.74 | 32.80 | 80,318 | +0.03(+0.11%) |
Mar 07, 2018 | 32.77 | 32.65 | 32.77 | 111,572 | +0.06(+0.18%) | |
Mar 06, 2018 | 32.64 | 32.80 | 32.64 | 32.71 | 147,893 | +0.01(+0.03%) |
Mar 05, 2018 | 32.52 | 32.71 | 32.52 | 32.70 | 104,577 | +0.10(+0.29%) |
Mar 02, 2018 | 32.44 | 32.61 | 32.39 | 32.60 | 181,365 | +0.08(+0.24%) |
Mar 01, 2018 | 32.68 | 32.72 | 32.45 | 32.52 | 138,051 | -0.17(-0.53%) |
Feb 28, 2018 | 32.86 | 32.88 | 32.68 | 32.70 | 108,084 | -0.14(-0.42%) |
Feb 27, 2018 | 32.98 | 33.06 | 32.82 | 32.83 | 100,652 | -0.22(-0.68%) |
Feb 26, 2018 | 33.02 | 33.08 | 32.93 | 33.06 | 193,410 | +0.16(+0.47%) |
Feb 23, 2018 | 32.78 | 32.90 | 32.71 | 32.90 | 85,631 | +0.21(+0.63%) |
Feb 22, 2018 | 32.71 | 32.81 | 32.64 | 32.70 | 151,260 | +0.05(+0.16%) |
Feb 21, 2018 | 32.80 | 32.90 | 32.64 | 32.64 | 85,475 | -0.10(-0.32%) |
Feb 20, 2018 | 32.83 | 32.86 | 32.70 | 32.75 | 188,866 | -0.16(-0.50%) |
Feb 16, 2018 | 32.91 | 32.91 | 32.91 | 0 | +0.10(+0.32%) | |
Feb 15, 2018 | 32.74 | 32.83 | 32.64 | 32.81 | 144,030 | +0.14(+0.42%) |
Feb 14, 2018 | 32.41 | 32.67 | 32.32 | 32.67 | 301,719 | +0.21(+0.64%) |
Feb 13, 2018 | 32.37 | 32.47 | 32.32 | 32.46 | 157,919 | +0.03(+0.11%) |
Feb 12, 2018 | 32.35 | 32.50 | 32.26 | 32.43 | 350,285 | +0.22(+0.70%) |
Feb 09, 2018 | 32.21 | 32.33 | 31.94 | 32.20 | 230,827 | +0.07(+0.22%) |
Feb 08, 2018 | 32.61 | 32.61 | 32.13 | 32.13 | 428,020 | -0.47(-1.43%) |
Feb 07, 2018 | 32.62 | 32.82 | 32.53 | 32.60 | 348,072 | -0.02(-0.05%) |
Feb 06, 2018 | 32.40 | 32.72 | 32.28 | 32.62 | 198,375 | +0.13(+0.40%) |
Feb 05, 2018 | 32.95 | 32.95 | 32.46 | 32.49 | 326,682 | -0.56(-1.70%) |
Feb 02, 2018 | 33.28 | 33.29 | 33.03 | 33.05 | 1,048,116 | -0.31(-0.93%) |