Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.68 | 31.02 | 30.68 | 30.90 | 244,525 | +0.33(+1.06%) |
Apr 27, 2018 | 30.51 | 30.71 | 30.35 | 30.57 | 280,657 | +0.22(+0.72%) |
Apr 26, 2018 | 30.08 | 30.49 | 30.02 | 30.35 | 307,192 | -0.01(-0.03%) |
Apr 25, 2018 | 30.77 | 30.79 | 30.16 | 30.36 | 175,150 | -0.60(-1.95%) |
Apr 24, 2018 | 30.93 | 31.31 | 30.93 | 30.97 | 217,716 | +0.31(+1.00%) |
Apr 23, 2018 | 30.87 | 30.97 | 30.66 | 30.66 | 215,961 | -0.08(-0.25%) |
Apr 20, 2018 | 30.93 | 30.94 | 30.69 | 30.74 | 134,754 | -0.26(-0.83%) |
Apr 19, 2018 | 31.26 | 31.30 | 30.81 | 30.99 | 282,282 | -0.07(-0.22%) |
Apr 18, 2018 | 30.99 | 31.25 | 30.92 | 31.06 | 392,265 | -0.04(-0.12%) |
Apr 17, 2018 | 31.05 | 31.22 | 30.82 | 31.10 | 249,218 | +0.05(+0.15%) |
Apr 16, 2018 | 31.05 | 31.21 | 31.03 | 31.05 | 147,471 | +0.15(+0.50%) |
Apr 13, 2018 | 30.98 | 31.14 | 30.75 | 30.90 | 469,730 | -0.04(-0.12%) |
Apr 12, 2018 | 30.61 | 31.05 | 30.43 | 30.94 | 567,464 | -0.32(-1.01%) |
Apr 11, 2018 | 31.25 | 31.39 | 31.05 | 31.25 | 199,965 | -0.20(-0.64%) |
Apr 10, 2018 | 31.52 | 31.53 | 31.19 | 31.45 | 223,794 | +0.13(+0.43%) |
Apr 09, 2018 | 31.31 | 31.56 | 31.22 | 31.32 | 154,516 | +0.34(+1.11%) |
Apr 06, 2018 | 31.49 | 31.56 | 30.86 | 30.97 | 215,577 | -0.67(-2.12%) |
Apr 05, 2018 | 31.64 | 31.86 | 31.54 | 31.64 | 309,577 | +0.14(+0.46%) |
Apr 04, 2018 | 30.91 | 31.61 | 30.72 | 31.50 | 371,078 | +0.20(+0.64%) |
Apr 03, 2018 | 31.30 | 31.46 | 30.98 | 31.30 | 255,913 | +0.33(+1.05%) |
Apr 02, 2018 | 31.57 | 31.93 | 30.83 | 30.97 | 254,233 | -0.29(-0.92%) |
Mar 29, 2018 | 31.26 | 31.26 | 31.26 | 0 | -0.10(-0.30%) | |
Mar 28, 2018 | 31.04 | 31.40 | 30.79 | 31.36 | 370,390 | +0.06(+0.18%) |
Mar 27, 2018 | 30.99 | 31.54 | 30.93 | 31.30 | 335,248 | +0.39(+1.27%) |
Mar 26, 2018 | 30.96 | 31.31 | 30.75 | 30.91 | 283,285 | +0.37(+1.22%) |
Mar 23, 2018 | 30.97 | 31.07 | 30.53 | 30.53 | 192,369 | -0.42(-1.36%) |
Mar 22, 2018 | 31.18 | 31.36 | 30.95 | 30.96 | 202,345 | -0.77(-2.41%) |
Mar 21, 2018 | 31.77 | 31.91 | 31.41 | 31.72 | 217,168 | -0.11(-0.36%) |
Mar 20, 2018 | 31.71 | 32.05 | 31.66 | 31.84 | 268,092 | +0.33(+1.06%) |
Mar 19, 2018 | 31.58 | 31.72 | 31.38 | 31.50 | 273,187 | -0.21(-0.66%) |
Mar 16, 2018 | 32.18 | 32.23 | 31.58 | 31.71 | 393,683 | -0.86(-2.64%) |
Mar 15, 2018 | 32.36 | 32.77 | 32.36 | 32.57 | 257,703 | +0.21(+0.65%) |
Mar 14, 2018 | 32.61 | 32.71 | 32.22 | 32.36 | 274,745 | -0.21(-0.65%) |
Mar 13, 2018 | 32.38 | 32.69 | 32.31 | 32.57 | 306,788 | +0.47(+1.46%) |
Mar 12, 2018 | 32.20 | 32.25 | 31.93 | 32.10 | 195,720 | -0.05(-0.15%) |
Mar 09, 2018 | 31.95 | 32.17 | 31.56 | 32.15 | 276,255 | +0.07(+0.21%) |
Mar 08, 2018 | 32.06 | 32.08 | 31.64 | 32.08 | 308,869 | +0.01(+0.03%) |
Mar 07, 2018 | 32.23 | 31.87 | 32.07 | 266,125 | -0.26(-0.80%) | |
Mar 06, 2018 | 32.36 | 32.48 | 31.97 | 32.33 | 374,710 | +0.03(+0.09%) |
Mar 05, 2018 | 32.30 | 32.50 | 32.09 | 32.30 | 205,508 | -0.26(-0.79%) |
Mar 02, 2018 | 32.33 | 32.71 | 32.28 | 32.56 | 127,271 | +0.05(+0.15%) |
Mar 01, 2018 | 32.49 | 32.92 | 32.32 | 32.51 | 178,886 | +0.07(+0.21%) |
Feb 28, 2018 | 32.67 | 32.92 | 32.45 | 32.45 | 244,947 | -0.22(-0.67%) |
Feb 27, 2018 | 32.77 | 33.32 | 32.66 | 32.67 | 332,607 | +0.09(+0.26%) |
Feb 26, 2018 | 32.31 | 32.66 | 32.21 | 32.58 | 302,016 | +0.46(+1.43%) |
Feb 23, 2018 | 32.23 | 32.37 | 31.94 | 32.12 | 318,157 | +0.33(+1.05%) |
Feb 22, 2018 | 31.84 | 31.79 | 457,098 | -0.31(-0.95%) | ||
Feb 21, 2018 | 32.47 | 32.53 | 32.09 | 32.09 | 244,851 | -0.47(-1.44%) |
Feb 20, 2018 | 32.37 | 32.81 | 32.07 | 32.56 | 461,712 | -0.66(-1.99%) |
Feb 16, 2018 | 33.22 | 33.22 | 33.22 | 0 | +0.01(+0.03%) | |
Feb 15, 2018 | 33.20 | 33.33 | 32.89 | 33.21 | 207,540 | +0.13(+0.40%) |
Feb 14, 2018 | 32.30 | 33.23 | 32.30 | 33.08 | 162,419 | +0.56(+1.74%) |
Feb 13, 2018 | 32.47 | 32.71 | 32.28 | 32.51 | 238,007 | -0.02(-0.06%) |
Feb 12, 2018 | 32.78 | 32.93 | 32.26 | 32.53 | 234,238 | -0.09(-0.26%) |
Feb 09, 2018 | 31.97 | 32.85 | 31.63 | 32.62 | 391,160 | +1.02(+3.24%) |
Feb 08, 2018 | 32.12 | 32.71 | 31.60 | 31.60 | 475,961 | -0.09(-0.27%) |
Feb 07, 2018 | 31.40 | 32.06 | 31.05 | 31.68 | 457,561 | +0.07(+0.21%) |
Feb 06, 2018 | 30.74 | 31.82 | 30.65 | 31.62 | 472,659 | +0.55(+1.77%) |
Feb 05, 2018 | 31.21 | 31.72 | 30.71 | 31.07 | 233,066 | -0.21(-0.66%) |
Feb 02, 2018 | 31.49 | 31.71 | 31.12 | 31.27 | 315,585 | -0.75(-2.33%) |