Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.22 | 31.22 | 30.72 | 30.72 | 91,332 | -0.36(-1.16%) |
Apr 27, 2018 | 31.18 | 31.18 | 30.88 | 31.08 | 52,025 | -0.00(-0.00%) |
Apr 26, 2018 | 30.96 | 31.20 | 30.86 | 31.08 | 32,375 | +0.08(+0.26%) |
Apr 25, 2018 | 30.97 | 31.14 | 30.75 | 31.00 | 42,826 | +0.03(+0.10%) |
Apr 24, 2018 | 31.30 | 31.45 | 30.75 | 30.97 | 40,841 | -0.25(-0.80%) |
Apr 23, 2018 | 31.30 | 31.39 | 31.04 | 31.22 | 47,391 | +0.05(+0.17%) |
Apr 20, 2018 | 31.56 | 31.56 | 31.06 | 31.17 | 167,687 | -0.27(-0.87%) |
Apr 19, 2018 | 31.43 | 31.65 | 31.25 | 31.44 | 40,915 | -0.13(-0.41%) |
Apr 18, 2018 | 31.62 | 31.72 | 31.48 | 31.57 | 46,894 | +0.07(+0.22%) |
Apr 17, 2018 | 31.29 | 31.82 | 31.26 | 31.50 | 35,585 | +0.25(+0.80%) |
Apr 16, 2018 | 31.02 | 31.31 | 31.01 | 31.25 | 60,007 | +0.37(+1.19%) |
Apr 13, 2018 | 31.06 | 31.43 | 30.81 | 30.88 | 42,676 | -0.11(-0.35%) |
Apr 12, 2018 | 30.94 | 31.29 | 30.94 | 30.99 | 46,512 | +0.11(+0.36%) |
Apr 11, 2018 | 30.58 | 31.01 | 30.58 | 30.88 | 68,852 | -0.02(-0.07%) |
Apr 10, 2018 | 30.83 | 31.03 | 30.71 | 30.90 | 85,345 | +0.43(+1.41%) |
Apr 09, 2018 | 30.53 | 30.82 | 30.43 | 30.47 | 34,673 | +0.05(+0.16%) |
Apr 06, 2018 | 31.35 | 31.35 | 30.15 | 30.42 | 60,288 | -0.66(-2.12%) |
Apr 05, 2018 | 31.19 | 31.19 | 30.84 | 31.08 | 128,217 | +0.25(+0.81%) |
Apr 04, 2018 | 30.42 | 30.84 | 30.20 | 30.83 | 86,879 | +0.27(+0.88%) |
Apr 03, 2018 | 30.13 | 30.64 | 30.13 | 30.56 | 193,514 | +0.53(+1.76%) |
Apr 02, 2018 | 30.68 | 31.05 | 29.89 | 30.03 | 141,097 | -0.83(-2.69%) |
Mar 29, 2018 | 30.86 | 30.86 | 30.86 | 0 | +0.40(+1.31%) | |
Mar 28, 2018 | 30.36 | 30.61 | 30.31 | 30.46 | 56,032 | +0.11(+0.36%) |
Mar 27, 2018 | 30.84 | 30.93 | 30.26 | 30.35 | 66,429 | -0.48(-1.56%) |
Mar 26, 2018 | 30.23 | 30.84 | 30.23 | 30.83 | 51,580 | +0.63(+2.09%) |
Mar 23, 2018 | 30.80 | 30.86 | 30.18 | 30.20 | 41,228 | -0.63(-2.04%) |
Mar 22, 2018 | 31.27 | 31.46 | 30.80 | 30.83 | 86,357 | -0.87(-2.74%) |
Mar 21, 2018 | 31.52 | 31.80 | 31.52 | 31.70 | 49,639 | +0.21(+0.67%) |
Mar 20, 2018 | 31.43 | 31.60 | 31.42 | 31.49 | 40,643 | +0.04(+0.13%) |
Mar 19, 2018 | 31.83 | 31.83 | 31.20 | 31.45 | 28,279 | -0.34(-1.06%) |
Mar 16, 2018 | 31.60 | 31.84 | 31.60 | 31.79 | 44,799 | +0.21(+0.65%) |
Mar 15, 2018 | 31.53 | 31.73 | 31.43 | 31.58 | 30,954 | -0.08(-0.26%) |
Mar 14, 2018 | 32.01 | 32.01 | 31.59 | 31.66 | 37,110 | -0.19(-0.59%) |
Mar 13, 2018 | 32.21 | 32.21 | 31.78 | 31.85 | 24,898 | -0.20(-0.62%) |
Mar 12, 2018 | 32.00 | 32.10 | 31.89 | 32.05 | 44,818 | +0.08(+0.25%) |
Mar 09, 2018 | 31.64 | 31.97 | 31.63 | 31.97 | 36,834 | +0.55(+1.75%) |
Mar 08, 2018 | 31.57 | 31.71 | 31.27 | 31.42 | 48,055 | -0.07(-0.21%) |
Mar 07, 2018 | 31.55 | 31.49 | 38,059 | +0.04(+0.12%) | ||
Mar 06, 2018 | 31.27 | 31.45 | 31.01 | 31.45 | 56,470 | +0.39(+1.26%) |
Mar 05, 2018 | 30.39 | 31.17 | 30.39 | 31.06 | 43,432 | +0.22(+0.71%) |
Mar 02, 2018 | 30.64 | 30.84 | 30.21 | 30.84 | 67,419 | +0.34(+1.11%) |
Mar 01, 2018 | 30.46 | 30.81 | 30.26 | 30.50 | 90,713 | -0.11(-0.36%) |
Feb 28, 2018 | 31.10 | 31.12 | 30.56 | 30.61 | 64,874 | -0.37(-1.19%) |
Feb 27, 2018 | 31.51 | 31.52 | 30.96 | 30.98 | 47,986 | -0.37(-1.18%) |
Feb 26, 2018 | 31.33 | 31.53 | 31.10 | 31.35 | 72,480 | +0.13(+0.42%) |
Feb 23, 2018 | 31.26 | 31.26 | 30.79 | 31.22 | 35,808 | +0.35(+1.13%) |
Feb 22, 2018 | 30.89 | 31.16 | 30.84 | 30.87 | 77,611 | -0.05(-0.16%) |
Feb 21, 2018 | 31.02 | 31.32 | 31.02 | 30.92 | 41,307 | -0.06(-0.19%) |
Feb 20, 2018 | 31.25 | 31.25 | 30.82 | 30.98 | 131,047 | -0.21(-0.67%) |
Feb 16, 2018 | 31.19 | 31.19 | 31.19 | 0 | +0.13(+0.43%) | |
Feb 15, 2018 | 31.18 | 31.18 | 30.72 | 31.06 | 52,040 | +0.26(+0.84%) |
Feb 14, 2018 | 30.26 | 30.80 | 30.26 | 30.80 | 73,130 | +0.58(+1.92%) |
Feb 13, 2018 | 29.88 | 30.24 | 29.87 | 30.22 | 221,247 | +0.04(+0.13%) |
Feb 12, 2018 | 30.13 | 30.33 | 29.78 | 30.18 | 114,180 | +0.33(+1.11%) |
Feb 09, 2018 | 29.99 | 29.99 | 29.04 | 29.85 | 141,366 | +0.50(+1.70%) |
Feb 08, 2018 | 30.56 | 30.79 | 29.30 | 29.35 | 62,659 | -1.20(-3.93%) |
Feb 07, 2018 | 30.36 | 30.75 | 30.36 | 30.55 | 77,072 | +0.04(+0.13%) |
Feb 06, 2018 | 29.73 | 30.62 | 29.46 | 30.51 | 194,691 | -0.13(-0.42%) |
Feb 05, 2018 | 31.05 | 31.31 | 30.30 | 30.64 | 127,280 | -0.78(-2.48%) |
Feb 02, 2018 | 31.99 | 31.99 | 31.40 | 31.42 | 148,509 | -0.63(-1.97%) |