Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.49 | 31.78 | 31.49 | 31.69 | 22,057 | +0.32(+1.01%) |
Apr 27, 2018 | 31.26 | 31.52 | 31.17 | 31.37 | 14,639 | +0.12(+0.37%) |
Apr 26, 2018 | 31.29 | 31.46 | 30.97 | 31.26 | 22,796 | +0.06(+0.18%) |
Apr 25, 2018 | 30.83 | 31.20 | 30.28 | 31.20 | 34,230 | +0.55(+1.79%) |
Apr 24, 2018 | 31.63 | 31.63 | 30.60 | 30.65 | 26,219 | -0.72(-2.30%) |
Apr 23, 2018 | 30.83 | 31.63 | 30.83 | 31.37 | 30,441 | +0.61(+1.97%) |
Apr 20, 2018 | 30.91 | 31.05 | 30.47 | 30.77 | 23,076 | -0.06(-0.19%) |
Apr 19, 2018 | 31.20 | 31.35 | 30.65 | 30.83 | 20,717 | -0.37(-1.20%) |
Apr 18, 2018 | 31.40 | 31.63 | 31.12 | 31.20 | 34,369 | -0.09(-0.28%) |
Apr 17, 2018 | 30.83 | 31.46 | 30.63 | 31.29 | 32,517 | +0.66(+2.16%) |
Apr 16, 2018 | 29.65 | 30.74 | 29.62 | 30.63 | 27,216 | +1.09(+3.71%) |
Apr 13, 2018 | 29.91 | 29.91 | 29.33 | 29.53 | 24,721 | -0.17(-0.58%) |
Apr 12, 2018 | 29.99 | 30.22 | 29.50 | 29.70 | 39,613 | -0.29(-0.96%) |
Apr 11, 2018 | 29.65 | 30.02 | 29.53 | 29.99 | 16,123 | +0.49(+1.66%) |
Apr 10, 2018 | 28.84 | 29.66 | 28.84 | 29.50 | 21,344 | +0.58(+1.99%) |
Apr 09, 2018 | 29.16 | 29.44 | 28.87 | 28.93 | 12,395 | -0.17(-0.59%) |
Apr 06, 2018 | 29.07 | 29.56 | 28.84 | 29.10 | 22,261 | -0.58(-1.94%) |
Apr 05, 2018 | 29.21 | 29.70 | 29.02 | 29.67 | 25,799 | +0.61(+2.08%) |
Apr 04, 2018 | 28.44 | 29.07 | 27.95 | 29.07 | 46,209 | +0.35(+1.20%) |
Apr 03, 2018 | 28.35 | 28.73 | 27.80 | 28.72 | 38,941 | +0.35(+1.22%) |
Apr 02, 2018 | 28.35 | 28.70 | 28.09 | 28.38 | 38,619 | +0.09(+0.31%) |
Mar 29, 2018 | 28.29 | 28.29 | 28.29 | 0 | +0.43(+1.55%) | |
Mar 28, 2018 | 27.98 | 28.15 | 27.54 | 27.86 | 35,071 | -0.12(-0.41%) |
Mar 27, 2018 | 28.58 | 28.64 | 27.66 | 27.98 | 32,901 | -0.37(-1.32%) |
Mar 26, 2018 | 28.67 | 28.72 | 28.09 | 28.35 | 38,850 | -0.19(-0.67%) |
Mar 23, 2018 | 28.84 | 29.21 | 28.46 | 28.54 | 38,534 | -0.24(-0.84%) |
Mar 22, 2018 | 29.24 | 29.39 | 28.67 | 28.78 | 40,720 | -0.81(-2.73%) |
Mar 21, 2018 | 28.93 | 29.59 | 28.93 | 29.59 | 35,936 | +0.78(+2.70%) |
Mar 20, 2018 | 29.44 | 29.59 | 28.64 | 28.81 | 57,559 | -0.37(-1.28%) |
Mar 19, 2018 | 30.14 | 30.14 | 28.95 | 29.19 | 34,477 | -0.92(-3.06%) |
Mar 16, 2018 | 29.82 | 30.25 | 29.56 | 30.11 | 46,544 | +0.86(+2.96%) |
Mar 15, 2018 | 31.43 | 31.46 | 28.29 | 29.24 | 117,446 | -2.16(-6.88%) |
Mar 14, 2018 | 31.86 | 31.98 | 31.14 | 31.40 | 39,752 | -0.23(-0.73%) |
Mar 13, 2018 | 31.66 | 31.66 | 31.40 | 31.63 | 23,015 | +0.20(+0.64%) |
Mar 12, 2018 | 31.12 | 31.52 | 31.10 | 31.43 | 30,452 | +0.43(+1.39%) |
Mar 09, 2018 | 31.06 | 31.37 | 30.71 | 31.00 | 61,545 | +0.17(+0.56%) |
Mar 08, 2018 | 30.86 | 31.08 | 30.54 | 30.83 | 16,875 | -0.12(-0.37%) |
Mar 07, 2018 | 31.14 | 30.69 | 30.94 | 26,355 | -0.09(-0.28%) | |
Mar 06, 2018 | 31.46 | 31.46 | 31.00 | 31.03 | 28,203 | -0.09(-0.28%) |
Mar 05, 2018 | 31.12 | 31.46 | 30.91 | 31.12 | 44,554 | -0.09(-0.28%) |
Mar 02, 2018 | 30.68 | 31.23 | 30.14 | 31.20 | 92,603 | +0.29(+0.93%) |
Mar 01, 2018 | 31.09 | 31.40 | 30.65 | 30.91 | 106,715 | -0.14(-0.46%) |
Feb 28, 2018 | 31.92 | 32.09 | 31.03 | 31.06 | 42,133 | -0.86(-2.71%) |
Feb 27, 2018 | 32.12 | 32.50 | 31.78 | 31.92 | 40,547 | -0.37(-1.16%) |
Feb 26, 2018 | 32.58 | 32.67 | 32.12 | 32.30 | 31,073 | -0.17(-0.53%) |
Feb 23, 2018 | 32.50 | 32.70 | 32.12 | 32.47 | 23,602 | +0.12(+0.36%) |
Feb 22, 2018 | 32.27 | 32.35 | 45,928 | -0.63(-1.92%) | ||
Feb 21, 2018 | 33.30 | 33.59 | 32.99 | 32.99 | 39,530 | -0.58(-1.72%) |
Feb 20, 2018 | 33.82 | 34.03 | 33.40 | 33.56 | 13,986 | -0.29(-0.85%) |
Feb 16, 2018 | 33.85 | 33.85 | 33.85 | 0 | -0.63(-1.84%) | |
Feb 15, 2018 | 34.95 | 34.95 | 34.10 | 34.49 | 21,444 | -0.06(-0.17%) |
Feb 14, 2018 | 34.32 | 34.66 | 33.87 | 34.54 | 32,922 | +0.14(+0.41%) |
Feb 13, 2018 | 33.81 | 34.40 | 33.70 | 34.40 | 14,786 | +0.70(+2.08%) |
Feb 12, 2018 | 33.25 | 33.98 | 33.06 | 33.70 | 27,619 | +0.51(+1.52%) |
Feb 09, 2018 | 33.87 | 33.87 | 32.36 | 33.20 | 45,286 | -0.45(-1.33%) |
Feb 08, 2018 | 34.54 | 34.78 | 33.58 | 33.65 | 40,029 | -0.90(-2.60%) |
Feb 07, 2018 | 34.52 | 34.52 | 34.21 | 34.54 | 44,043 | -0.51(-1.44%) |
Feb 06, 2018 | 33.31 | 35.11 | 32.69 | 35.05 | 30,774 | +1.02(+3.00%) |
Feb 05, 2018 | 34.94 | 35.41 | 33.45 | 34.03 | 35,960 | -1.19(-3.38%) |
Feb 02, 2018 | 36.14 | 36.14 | 35.19 | 35.22 | 25,745 | -1.12(-3.09%) |