Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.10 | 31.10 | 31.08 | 31.08 | 1,873 | +0.02(+0.07%) |
Apr 27, 2018 | 31.14 | 31.18 | 31.06 | 31.06 | 3,907 | +0.04(+0.11%) |
Apr 25, 2018 | 31.02 | 31.02 | 31.02 | 206 | -0.04(-0.12%) | |
Apr 24, 2018 | 31.08 | 31.08 | 31.06 | 31.06 | 2,970 | -0.02(-0.06%) |
Apr 23, 2018 | 31.16 | 31.16 | 31.08 | 31.08 | 773 | -0.08(-0.26%) |
Apr 20, 2018 | 31.21 | 31.21 | 31.16 | 31.16 | 2,434 | -0.15(-0.47%) |
Apr 18, 2018 | 31.31 | 31.31 | 31.31 | 271 | -0.11(-0.35%) | |
Apr 17, 2018 | 31.42 | 31.42 | 31.42 | 31.42 | 705 | +0.02(+0.07%) |
Apr 16, 2018 | 31.25 | 31.40 | 31.25 | 31.40 | 1,763 | -0.02(-0.06%) |
Apr 13, 2018 | 31.46 | 31.46 | 31.42 | 31.42 | 5,833 | +0.01(+0.02%) |
Apr 12, 2018 | 31.41 | 31.41 | 31.41 | 31.41 | 630 | -0.07(-0.24%) |
Apr 11, 2018 | 31.45 | 31.48 | 31.45 | 31.48 | 1,942 | +0.12(+0.40%) |
Apr 10, 2018 | 31.38 | 31.48 | 31.36 | 31.36 | 8,120 | -0.10(-0.31%) |
Apr 09, 2018 | 31.42 | 31.46 | 31.41 | 31.46 | 1,743 | +0.15(+0.46%) |
Apr 05, 2018 | 31.31 | 31.31 | 31.31 | 115 | -0.07(-0.22%) | |
Apr 04, 2018 | 31.40 | 31.40 | 31.38 | 31.38 | 423 | +0.00(+0.00%) |
Apr 03, 2018 | 31.38 | 31.38 | 31.38 | 31.38 | 237 | -0.03(-0.09%) |
Apr 02, 2018 | 31.51 | 31.51 | 31.41 | 31.41 | 5,366 | -0.11(-0.34%) |
Mar 29, 2018 | 31.52 | 31.52 | 31.52 | 0 | +0.04(+0.11%) | |
Mar 28, 2018 | 31.47 | 31.50 | 31.37 | 31.48 | 4,591 | +0.11(+0.36%) |
Mar 27, 2018 | 31.30 | 31.44 | 31.30 | 31.37 | 6,550 | -0.02(-0.06%) |
Mar 23, 2018 | 31.39 | 31.39 | 31.39 | 87 | +0.06(+0.18%) | |
Mar 21, 2018 | 31.33 | 31.33 | 31.33 | 182 | +0.07(+0.23%) | |
Mar 20, 2018 | 31.29 | 31.35 | 31.26 | 31.26 | 1,585 | -0.18(-0.57%) |
Mar 19, 2018 | 31.42 | 31.50 | 31.38 | 31.44 | 2,292 | +0.03(+0.08%) |
Mar 16, 2018 | 31.41 | 31.41 | 31.41 | 31.41 | 268 | -0.07(-0.21%) |
Mar 15, 2018 | 31.50 | 31.50 | 31.47 | 31.48 | 871 | +0.03(+0.08%) |
Mar 14, 2018 | 31.43 | 31.45 | 31.43 | 31.45 | 323 | +0.04(+0.11%) |
Mar 13, 2018 | 31.37 | 31.42 | 31.37 | 31.42 | 1,379 | +0.03(+0.11%) |
Mar 12, 2018 | 31.41 | 31.43 | 31.33 | 31.39 | 3,824 | -0.00(-0.01%) |
Mar 09, 2018 | 31.37 | 31.39 | 31.37 | 31.39 | 2,138 | -0.02(-0.07%) |
Mar 08, 2018 | 31.45 | 31.48 | 31.39 | 31.41 | 6,227 | +0.10(+0.32%) |
Mar 07, 2018 | 31.38 | 31.44 | 31.31 | 31.31 | 3,633 | -0.08(-0.25%) |
Mar 06, 2018 | 31.39 | 31.39 | 31.39 | 31.39 | 603 | +0.02(+0.05%) |
Mar 05, 2018 | 31.40 | 31.41 | 31.37 | 31.37 | 3,084 | -0.05(-0.16%) |
Mar 02, 2018 | 31.42 | 31.42 | 31.34 | 31.42 | 1,031 | -0.02(-0.06%) |
Mar 01, 2018 | 31.40 | 31.44 | 31.40 | 31.44 | 1,296 | -0.11(-0.34%) |
Feb 28, 2018 | 31.52 | 31.55 | 31.52 | 31.55 | 433 | +0.04(+0.12%) |
Feb 27, 2018 | 31.58 | 31.58 | 31.48 | 31.51 | 1,095 | -0.04(-0.13%) |
Feb 26, 2018 | 31.55 | 31.55 | 31.55 | 31.55 | 301 | -0.00(-0.00%) |
Feb 23, 2018 | 31.55 | 31.55 | 31.55 | 31.55 | 515 | +0.20(+0.64%) |
Feb 22, 2018 | 31.40 | 31.40 | 31.34 | 31.35 | 3,090 | -0.01(-0.03%) |
Feb 21, 2018 | 31.60 | 31.60 | 31.36 | 31.36 | 1,165 | -0.23(-0.72%) |
Feb 20, 2018 | 31.48 | 31.59 | 31.45 | 31.59 | 2,360 | +0.02(+0.07%) |
Feb 16, 2018 | 31.56 | 31.56 | 31.56 | 0 | +0.07(+0.21%) | |
Feb 15, 2018 | 31.54 | 31.54 | 31.47 | 31.50 | 1,988 | +0.14(+0.45%) |
Feb 14, 2018 | 31.35 | 31.36 | 31.35 | 31.36 | 1,407 | -0.19(-0.61%) |
Feb 13, 2018 | 31.52 | 31.55 | 31.44 | 31.55 | 2,581 | -0.00(-0.00%) |
Feb 12, 2018 | 31.51 | 31.62 | 31.51 | 31.55 | 1,327 | +0.10(+0.31%) |
Feb 09, 2018 | 31.44 | 31.68 | 31.44 | 31.45 | 13,229 | -0.13(-0.42%) |
Feb 08, 2018 | 31.62 | 31.62 | 31.55 | 31.58 | 949 | -0.12(-0.38%) |
Feb 07, 2018 | 31.81 | 31.81 | 31.81 | 31.70 | 996 | +0.03(+0.11%) |
Feb 06, 2018 | 31.67 | 31.67 | 31.67 | 31.67 | 275 | -0.02(-0.06%) |
Feb 05, 2018 | 31.70 | 31.70 | 31.66 | 31.69 | 581 | -0.02(-0.07%) |
Feb 02, 2018 | 31.73 | 31.73 | 31.73 | 31.71 | 540 | -0.13(-0.40%) |