Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.97 | 31.02 | 30.74 | 30.75 | 217,478 | -0.16(-0.53%) |
Apr 27, 2018 | 30.85 | 30.95 | 30.76 | 30.91 | 142,969 | +0.19(+0.61%) |
Apr 26, 2018 | 30.53 | 30.77 | 30.52 | 30.72 | 84,437 | +0.34(+1.13%) |
Apr 25, 2018 | 30.35 | 30.47 | 30.21 | 30.38 | 98,271 | -0.15(-0.51%) |
Apr 24, 2018 | 30.89 | 30.97 | 30.44 | 30.53 | 146,428 | -0.16(-0.53%) |
Apr 23, 2018 | 30.85 | 30.93 | 30.64 | 30.70 | 166,552 | -0.21(-0.69%) |
Apr 20, 2018 | 31.12 | 31.14 | 30.84 | 30.91 | 120,738 | -0.36(-1.15%) |
Apr 19, 2018 | 31.45 | 31.52 | 31.17 | 31.27 | 108,947 | -0.15(-0.46%) |
Apr 18, 2018 | 31.21 | 31.47 | 31.21 | 31.42 | 173,201 | +0.27(+0.85%) |
Apr 17, 2018 | 30.96 | 31.21 | 30.94 | 31.15 | 96,439 | +0.09(+0.30%) |
Apr 16, 2018 | 31.01 | 31.12 | 30.93 | 31.06 | 72,579 | -0.03(-0.08%) |
Apr 13, 2018 | 31.35 | 31.38 | 31.00 | 31.08 | 56,878 | -0.27(-0.88%) |
Apr 12, 2018 | 31.31 | 31.44 | 31.26 | 31.36 | 89,169 | +0.05(+0.16%) |
Apr 11, 2018 | 31.12 | 31.42 | 31.12 | 31.31 | 66,388 | -0.03(-0.11%) |
Apr 10, 2018 | 31.14 | 31.40 | 31.09 | 31.34 | 106,288 | +0.61(+1.98%) |
Apr 09, 2018 | 30.94 | 31.09 | 30.73 | 30.73 | 70,228 | -0.03(-0.11%) |
Apr 06, 2018 | 31.05 | 31.25 | 30.62 | 30.77 | 153,241 | -0.59(-1.89%) |
Apr 05, 2018 | 31.44 | 31.51 | 31.23 | 31.36 | 50,222 | +0.06(+0.19%) |
Apr 04, 2018 | 30.48 | 31.30 | 30.39 | 31.30 | 162,880 | +0.00(+0.00%) |
Apr 03, 2018 | 31.26 | 31.33 | 31.01 | 31.30 | 220,295 | +0.33(+1.08%) |
Apr 02, 2018 | 31.34 | 31.41 | 30.68 | 30.96 | 166,998 | -0.45(-1.45%) |
Mar 29, 2018 | 31.42 | 31.42 | 31.42 | 0 | +0.51(+1.64%) | |
Mar 28, 2018 | 30.95 | 31.07 | 30.70 | 30.91 | 57,464 | -0.04(-0.14%) |
Mar 27, 2018 | 31.56 | 31.62 | 30.89 | 30.95 | 88,481 | -0.61(-1.93%) |
Mar 26, 2018 | 31.38 | 31.62 | 31.07 | 31.56 | 137,701 | +0.87(+2.82%) |
Mar 23, 2018 | 31.21 | 31.30 | 30.59 | 30.70 | 115,803 | -0.47(-1.50%) |
Mar 22, 2018 | 31.48 | 31.60 | 31.10 | 31.16 | 92,240 | -0.97(-3.01%) |
Mar 21, 2018 | 31.96 | 32.27 | 31.90 | 32.13 | 115,827 | +0.12(+0.37%) |
Mar 20, 2018 | 31.90 | 32.08 | 31.90 | 32.01 | 54,824 | +0.34(+1.08%) |
Mar 19, 2018 | 31.82 | 31.85 | 31.45 | 31.67 | 120,763 | -0.35(-1.10%) |
Mar 16, 2018 | 31.94 | 32.06 | 31.94 | 32.02 | 98,680 | -0.03(-0.08%) |
Mar 15, 2018 | 32.18 | 32.24 | 31.92 | 32.05 | 115,048 | -0.03(-0.11%) |
Mar 14, 2018 | 32.30 | 32.36 | 32.02 | 32.08 | 129,221 | +0.03(+0.11%) |
Mar 13, 2018 | 32.54 | 32.54 | 31.95 | 32.05 | 122,253 | -0.33(-1.03%) |
Mar 12, 2018 | 32.34 | 32.41 | 32.22 | 32.38 | 134,448 | +0.11(+0.35%) |
Mar 09, 2018 | 31.89 | 32.27 | 31.89 | 32.27 | 79,495 | +0.63(+2.01%) |
Mar 08, 2018 | 31.70 | 31.70 | 31.50 | 31.64 | 128,525 | +0.00(+0.00%) |
Mar 07, 2018 | 31.66 | 31.29 | 31.64 | 247,030 | +0.03(+0.08%) | |
Mar 06, 2018 | 31.74 | 31.74 | 31.50 | 31.61 | 237,561 | +0.27(+0.85%) |
Mar 05, 2018 | 30.99 | 31.37 | 30.92 | 31.34 | 58,252 | +0.04(+0.14%) |
Mar 02, 2018 | 30.81 | 31.34 | 30.57 | 31.30 | 101,282 | +0.15(+0.50%) |
Mar 01, 2018 | 31.42 | 31.60 | 30.88 | 31.15 | 108,517 | -0.06(-0.19%) |
Feb 28, 2018 | 31.64 | 31.64 | 31.21 | 31.21 | 135,059 | -0.33(-1.06%) |
Feb 27, 2018 | 32.14 | 32.14 | 31.54 | 31.54 | 190,411 | -0.93(-2.85%) |
Feb 26, 2018 | 32.36 | 32.50 | 32.13 | 32.47 | 68,306 | +0.26(+0.80%) |
Feb 23, 2018 | 32.03 | 32.25 | 31.92 | 32.21 | 161,276 | +0.50(+1.57%) |
Feb 22, 2018 | 31.72 | 31.92 | 31.63 | 31.71 | 359,765 | +0.09(+0.27%) |
Feb 21, 2018 | 31.88 | 32.24 | 31.61 | 31.63 | 162,954 | +0.05(+0.16%) |
Feb 20, 2018 | 31.45 | 31.70 | 31.45 | 31.58 | 117,226 | -0.46(-1.45%) |
Feb 16, 2018 | 32.04 | 32.04 | 32.04 | 0 | -0.02(-0.05%) | |
Feb 15, 2018 | 32.02 | 32.23 | 31.92 | 32.06 | 135,082 | +0.56(+1.77%) |
Feb 14, 2018 | 30.75 | 31.61 | 30.75 | 31.50 | 126,389 | +0.71(+2.31%) |
Feb 13, 2018 | 30.61 | 30.89 | 30.61 | 30.79 | 159,063 | +0.25(+0.81%) |
Feb 12, 2018 | 30.41 | 30.77 | 30.30 | 30.54 | 206,809 | +0.45(+1.48%) |
Feb 09, 2018 | 30.12 | 30.32 | 29.28 | 30.09 | 603,662 | +0.45(+1.50%) |
Feb 08, 2018 | 30.96 | 31.01 | 29.65 | 29.65 | 469,315 | -1.12(-3.65%) |
Feb 07, 2018 | 31.16 | 31.46 | 30.77 | 30.77 | 185,670 | -0.93(-2.92%) |
Feb 06, 2018 | 30.62 | 31.88 | 30.50 | 31.70 | 363,476 | +0.55(+1.76%) |
Feb 05, 2018 | 31.88 | 31.94 | 30.87 | 31.15 | 241,602 | -0.81(-2.52%) |
Feb 02, 2018 | 32.41 | 32.46 | 31.92 | 31.95 | 209,707 | -0.74(-2.26%) |