Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.81 | 32.87 | 32.43 | 32.46 | 23,372 | -0.21(-0.64%) |
Apr 27, 2018 | 32.55 | 32.84 | 32.55 | 32.66 | 34,565 | +0.24(+0.73%) |
Apr 26, 2018 | 32.64 | 32.65 | 32.28 | 32.43 | 20,818 | +0.12(+0.37%) |
Apr 25, 2018 | 32.66 | 32.66 | 31.98 | 32.31 | 186,765 | -0.65(-1.98%) |
Apr 24, 2018 | 33.14 | 33.47 | 32.90 | 32.96 | 30,618 | +0.00(+0.00%) |
Apr 23, 2018 | 33.08 | 33.17 | 32.66 | 32.96 | 29,071 | -0.50(-1.51%) |
Apr 20, 2018 | 33.73 | 33.73 | 33.44 | 33.47 | 43,383 | -0.33(-0.97%) |
Apr 19, 2018 | 34.00 | 34.15 | 33.70 | 33.79 | 27,276 | -0.27(-0.78%) |
Apr 18, 2018 | 33.67 | 34.18 | 33.67 | 34.06 | 44,966 | +0.48(+1.41%) |
Apr 17, 2018 | 33.32 | 33.82 | 33.29 | 33.59 | 140,398 | +0.15(+0.44%) |
Apr 16, 2018 | 33.62 | 33.67 | 33.17 | 33.44 | 237,788 | -0.18(-0.53%) |
Apr 13, 2018 | 33.88 | 33.88 | 33.45 | 33.62 | 63,300 | -0.21(-0.61%) |
Apr 12, 2018 | 33.82 | 34.00 | 33.44 | 33.82 | 69,145 | +0.06(+0.18%) |
Apr 11, 2018 | 32.78 | 33.82 | 32.66 | 33.76 | 63,020 | +0.98(+2.99%) |
Apr 10, 2018 | 32.55 | 32.90 | 32.22 | 32.78 | 55,437 | +0.39(+1.19%) |
Apr 09, 2018 | 32.22 | 32.52 | 31.71 | 32.40 | 59,005 | +0.48(+1.49%) |
Apr 06, 2018 | 31.77 | 32.19 | 31.74 | 31.92 | 22,556 | -0.06(-0.19%) |
Apr 05, 2018 | 31.86 | 32.19 | 31.68 | 31.98 | 42,655 | +0.24(+0.75%) |
Apr 04, 2018 | 30.97 | 31.86 | 30.73 | 31.74 | 43,887 | +0.21(+0.66%) |
Apr 03, 2018 | 31.15 | 31.63 | 31.09 | 31.54 | 12,975 | +0.56(+1.82%) |
Apr 02, 2018 | 30.73 | 31.06 | 30.59 | 30.97 | 10,741 | -0.15(-0.48%) |
Mar 29, 2018 | 31.12 | 31.12 | 31.12 | 0 | +0.68(+2.24%) | |
Mar 28, 2018 | 30.41 | 30.65 | 30.35 | 30.44 | 19,441 | -0.06(-0.19%) |
Mar 27, 2018 | 30.56 | 30.85 | 30.36 | 30.50 | 12,133 | -0.12(-0.39%) |
Mar 26, 2018 | 30.44 | 30.71 | 30.17 | 30.62 | 20,847 | +0.68(+2.28%) |
Mar 23, 2018 | 30.26 | 30.38 | 29.90 | 29.93 | 16,432 | -0.09(-0.30%) |
Mar 22, 2018 | 30.32 | 30.44 | 29.84 | 30.02 | 21,133 | -0.42(-1.37%) |
Mar 21, 2018 | 30.11 | 30.71 | 30.11 | 30.44 | 16,112 | +0.39(+1.28%) |
Mar 20, 2018 | 30.23 | 30.38 | 29.99 | 30.05 | 20,233 | +0.03(+0.10%) |
Mar 19, 2018 | 30.32 | 30.44 | 29.75 | 30.02 | 9,203 | -0.21(-0.69%) |
Mar 16, 2018 | 30.29 | 30.41 | 30.17 | 30.23 | 15,476 | -0.03(-0.10%) |
Mar 15, 2018 | 30.29 | 30.35 | 30.05 | 30.26 | 20,542 | -0.24(-0.78%) |
Mar 14, 2018 | 30.20 | 30.50 | 30.16 | 30.50 | 27,224 | +0.24(+0.79%) |
Mar 13, 2018 | 30.59 | 30.68 | 30.11 | 30.26 | 11,215 | -0.27(-0.88%) |
Mar 12, 2018 | 30.53 | 30.76 | 30.44 | 30.53 | 16,175 | +0.06(+0.19%) |
Mar 09, 2018 | 30.29 | 30.62 | 30.29 | 30.47 | 21,425 | +0.33(+1.08%) |
Mar 08, 2018 | 30.20 | 30.24 | 30.05 | 30.14 | 8,129 | -0.18(-0.59%) |
Mar 07, 2018 | 30.38 | 30.17 | 30.32 | 3,728 | -0.21(-0.68%) | |
Mar 06, 2018 | 30.38 | 30.68 | 30.20 | 30.53 | 7,911 | +0.42(+1.38%) |
Mar 05, 2018 | 29.83 | 30.32 | 29.78 | 30.11 | 29,581 | +0.06(+0.20%) |
Mar 02, 2018 | 29.70 | 30.17 | 29.40 | 30.05 | 79,048 | +0.12(+0.40%) |
Mar 01, 2018 | 30.11 | 30.28 | 29.67 | 29.93 | 56,596 | -0.39(-1.27%) |
Feb 28, 2018 | 31.12 | 31.12 | 30.29 | 30.32 | 34,865 | -0.68(-2.20%) |
Feb 27, 2018 | 31.45 | 31.71 | 31.00 | 31.00 | 9,462 | -0.83(-2.61%) |
Feb 26, 2018 | 31.48 | 31.89 | 31.42 | 31.83 | 13,683 | +0.21(+0.66%) |
Feb 23, 2018 | 31.77 | 31.77 | 31.57 | 31.63 | 13,846 | +0.06(+0.19%) |
Feb 22, 2018 | 31.30 | 31.83 | 31.30 | 31.57 | 21,376 | +0.39(+1.24%) |
Feb 21, 2018 | 31.36 | 31.63 | 31.18 | 31.18 | 28,740 | -0.21(-0.66%) |
Feb 20, 2018 | 31.36 | 31.63 | 31.30 | 31.39 | 22,973 | -0.33(-1.03%) |
Feb 16, 2018 | 31.71 | 31.71 | 31.71 | 0 | +0.27(+0.85%) | |
Feb 15, 2018 | 31.21 | 31.68 | 31.18 | 31.45 | 22,782 | +0.50(+1.63%) |
Feb 14, 2018 | 30.47 | 31.39 | 29.76 | 30.94 | 39,682 | +0.18(+0.58%) |
Feb 13, 2018 | 30.73 | 30.91 | 30.65 | 30.76 | 43,712 | -0.24(-0.77%) |
Feb 12, 2018 | 30.35 | 31.06 | 30.26 | 31.00 | 141,728 | +0.74(+2.45%) |
Feb 09, 2018 | 30.41 | 30.62 | 29.61 | 30.26 | 105,445 | +0.09(+0.30%) |
Feb 08, 2018 | 31.18 | 31.30 | 30.08 | 30.17 | 111,840 | -1.13(-3.61%) |
Feb 07, 2018 | 31.36 | 31.77 | 31.09 | 31.30 | 37,042 | -0.24(-0.75%) |
Feb 06, 2018 | 30.76 | 31.57 | 30.29 | 31.54 | 115,475 | +0.29(+0.94%) |
Feb 05, 2018 | 32.10 | 32.10 | 31.18 | 31.24 | 55,472 | -0.68(-2.13%) |
Feb 02, 2018 | 32.52 | 32.55 | 31.83 | 31.92 | 84,485 | -1.04(-3.15%) |