Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.28 | 31.41 | 30.66 | 30.86 | 192,611 | -0.43(-1.37%) |
Apr 27, 2018 | 31.23 | 31.53 | 31.14 | 31.28 | 144,718 | +0.02(+0.07%) |
Apr 26, 2018 | 31.49 | 31.63 | 31.21 | 31.26 | 194,168 | -0.12(-0.40%) |
Apr 25, 2018 | 31.92 | 31.95 | 31.38 | 31.39 | 386,495 | -0.53(-1.66%) |
Apr 24, 2018 | 31.98 | 32.38 | 31.83 | 31.92 | 547,273 | +0.67(+2.14%) |
Apr 23, 2018 | 31.07 | 31.55 | 31.04 | 31.25 | 336,994 | +0.16(+0.53%) |
Apr 20, 2018 | 30.77 | 31.12 | 30.75 | 31.08 | 497,250 | +0.22(+0.71%) |
Apr 19, 2018 | 29.94 | 30.90 | 29.59 | 30.86 | 247,405 | +0.99(+3.31%) |
Apr 18, 2018 | 30.31 | 30.49 | 29.84 | 29.88 | 341,767 | -0.43(-1.41%) |
Apr 17, 2018 | 30.71 | 30.71 | 29.91 | 30.30 | 106,805 | -0.22(-0.71%) |
Apr 16, 2018 | 30.36 | 30.63 | 30.19 | 30.52 | 94,119 | +0.26(+0.88%) |
Apr 13, 2018 | 30.67 | 30.67 | 30.16 | 30.26 | 225,209 | -0.25(-0.82%) |
Apr 12, 2018 | 30.42 | 30.64 | 30.30 | 30.51 | 87,953 | +0.28(+0.93%) |
Apr 11, 2018 | 30.17 | 30.28 | 29.92 | 30.23 | 272,107 | -0.07(-0.23%) |
Apr 10, 2018 | 30.24 | 30.39 | 30.04 | 30.30 | 198,904 | +0.39(+1.30%) |
Apr 09, 2018 | 30.30 | 30.54 | 29.88 | 29.91 | 136,352 | -0.18(-0.59%) |
Apr 06, 2018 | 30.51 | 30.74 | 29.76 | 30.09 | 270,156 | -0.55(-1.80%) |
Apr 05, 2018 | 30.79 | 30.79 | 30.24 | 30.64 | 288,006 | +0.09(+0.28%) |
Apr 04, 2018 | 29.84 | 30.65 | 29.65 | 30.55 | 202,617 | +0.28(+0.93%) |
Apr 03, 2018 | 29.94 | 30.30 | 29.78 | 30.27 | 268,200 | +0.44(+1.49%) |
Apr 02, 2018 | 30.16 | 30.63 | 29.67 | 29.83 | 393,844 | -0.35(-1.16%) |
Mar 29, 2018 | 30.18 | 30.18 | 30.18 | 0 | +0.03(+0.10%) | |
Mar 28, 2018 | 29.71 | 30.37 | 29.55 | 30.15 | 214,261 | +0.44(+1.49%) |
Mar 27, 2018 | 30.08 | 30.23 | 29.57 | 29.70 | 217,334 | -0.37(-1.24%) |
Mar 26, 2018 | 29.38 | 30.21 | 29.35 | 30.08 | 300,812 | +1.09(+3.76%) |
Mar 23, 2018 | 29.97 | 30.27 | 28.98 | 28.99 | 277,142 | -1.09(-3.62%) |
Mar 22, 2018 | 30.54 | 30.74 | 30.03 | 30.08 | 242,962 | -0.73(-2.38%) |
Mar 21, 2018 | 30.69 | 31.04 | 30.49 | 30.81 | 164,424 | +0.12(+0.38%) |
Mar 20, 2018 | 30.90 | 31.09 | 30.59 | 30.69 | 91,248 | -0.23(-0.76%) |
Mar 19, 2018 | 30.87 | 30.97 | 30.50 | 30.93 | 134,212 | -0.04(-0.13%) |
Mar 16, 2018 | 30.93 | 31.13 | 30.79 | 30.97 | 894,109 | +0.04(+0.13%) |
Mar 15, 2018 | 30.76 | 30.95 | 30.51 | 30.93 | 133,067 | +0.27(+0.89%) |
Mar 14, 2018 | 31.09 | 31.21 | 30.63 | 30.65 | 161,782 | -0.30(-0.96%) |
Mar 13, 2018 | 31.23 | 31.29 | 30.82 | 30.95 | 170,167 | -0.17(-0.55%) |
Mar 12, 2018 | 31.14 | 31.18 | 30.96 | 31.12 | 162,558 | -0.02(-0.05%) |
Mar 09, 2018 | 31.04 | 31.18 | 30.67 | 31.14 | 195,923 | +0.31(+1.01%) |
Mar 08, 2018 | 31.13 | 31.13 | 30.37 | 30.83 | 127,576 | -0.17(-0.55%) |
Mar 07, 2018 | 30.65 | 31.09 | 30.40 | 31.00 | 172,685 | +0.17(+0.56%) |
Mar 06, 2018 | 30.78 | 30.85 | 30.24 | 30.83 | 208,181 | +0.17(+0.56%) |
Mar 05, 2018 | 30.34 | 30.79 | 30.13 | 30.65 | 284,486 | +0.17(+0.56%) |
Mar 02, 2018 | 29.94 | 30.55 | 29.84 | 30.48 | 249,034 | +0.29(+0.95%) |
Mar 01, 2018 | 30.11 | 30.46 | 29.90 | 30.19 | 384,390 | +0.02(+0.05%) |
Feb 28, 2018 | 30.32 | 30.49 | 30.02 | 30.18 | 456,536 | -0.02(-0.05%) |
Feb 27, 2018 | 30.67 | 30.86 | 30.19 | 30.19 | 152,212 | -0.47(-1.52%) |
Feb 26, 2018 | 30.72 | 30.81 | 30.41 | 30.66 | 117,792 | +0.00(+0.00%) |
Feb 23, 2018 | 30.37 | 30.71 | 30.23 | 30.66 | 142,851 | +0.48(+1.60%) |
Feb 22, 2018 | 30.13 | 30.18 | 220,796 | -0.04(-0.13%) | ||
Feb 21, 2018 | 30.00 | 30.58 | 29.98 | 30.22 | 127,786 | +0.21(+0.70%) |
Feb 20, 2018 | 30.29 | 30.55 | 29.95 | 30.01 | 158,493 | -0.42(-1.38%) |
Feb 16, 2018 | 30.43 | 30.43 | 30.43 | 0 | +0.39(+1.30%) | |
Feb 15, 2018 | 30.05 | 30.15 | 29.75 | 30.04 | 198,075 | +0.19(+0.65%) |
Feb 14, 2018 | 28.66 | 29.91 | 28.66 | 29.84 | 535,626 | +0.97(+3.34%) |
Feb 13, 2018 | 28.52 | 28.88 | 28.42 | 28.88 | 232,859 | +0.19(+0.65%) |
Feb 12, 2018 | 28.77 | 29.01 | 28.37 | 28.69 | 241,253 | -0.04(-0.13%) |
Feb 09, 2018 | 28.65 | 28.94 | 28.35 | 28.73 | 341,348 | +0.37(+1.31%) |
Feb 08, 2018 | 29.03 | 29.14 | 28.35 | 28.36 | 253,855 | -0.67(-2.32%) |
Feb 07, 2018 | 28.51 | 29.20 | 28.51 | 29.03 | 189,099 | +0.39(+1.35%) |
Feb 06, 2018 | 28.22 | 28.93 | 28.16 | 28.65 | 392,174 | -0.20(-0.70%) |
Feb 05, 2018 | 29.52 | 30.08 | 28.63 | 28.85 | 162,839 | -1.04(-3.47%) |
Feb 02, 2018 | 29.76 | 30.08 | 29.76 | 29.88 | 237,736 | -0.02(-0.08%) |