Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.15 | 32.28 | 31.83 | 31.83 | 19,403 | -0.33(-1.02%) |
Apr 27, 2018 | 32.17 | 32.39 | 32.07 | 32.16 | 69,286 | +0.05(+0.15%) |
Apr 26, 2018 | 32.01 | 32.23 | 31.97 | 32.11 | 48,712 | +0.11(+0.35%) |
Apr 25, 2018 | 31.96 | 32.08 | 31.85 | 32.00 | 21,214 | +0.04(+0.12%) |
Apr 24, 2018 | 32.52 | 32.82 | 31.80 | 31.96 | 63,913 | -0.34(-1.04%) |
Apr 23, 2018 | 32.29 | 32.49 | 32.21 | 32.30 | 23,279 | +0.03(+0.11%) |
Apr 20, 2018 | 32.46 | 32.54 | 32.21 | 32.27 | 59,866 | -0.23(-0.71%) |
Apr 19, 2018 | 32.59 | 32.63 | 32.35 | 32.50 | 32,785 | -0.19(-0.57%) |
Apr 18, 2018 | 32.62 | 32.85 | 32.62 | 32.68 | 115,648 | +0.08(+0.26%) |
Apr 17, 2018 | 32.52 | 32.64 | 32.48 | 32.60 | 34,043 | +0.31(+0.96%) |
Apr 16, 2018 | 32.19 | 32.36 | 32.11 | 32.29 | 14,115 | +0.35(+1.08%) |
Apr 13, 2018 | 32.33 | 32.49 | 31.90 | 31.94 | 91,535 | -0.21(-0.65%) |
Apr 12, 2018 | 32.10 | 32.24 | 32.06 | 32.15 | 35,979 | +0.24(+0.75%) |
Apr 11, 2018 | 31.87 | 32.05 | 31.87 | 31.92 | 44,727 | -0.13(-0.41%) |
Apr 10, 2018 | 31.89 | 32.13 | 31.88 | 32.05 | 11,645 | +0.50(+1.57%) |
Apr 09, 2018 | 31.69 | 32.00 | 31.55 | 31.55 | 34,668 | +0.04(+0.12%) |
Apr 06, 2018 | 31.93 | 32.03 | 31.27 | 31.51 | 80,652 | -0.70(-2.18%) |
Apr 05, 2018 | 32.16 | 32.28 | 32.08 | 32.22 | 23,254 | +0.22(+0.67%) |
Apr 04, 2018 | 31.25 | 32.00 | 31.25 | 32.00 | 31,544 | +0.32(+1.00%) |
Apr 03, 2018 | 31.66 | 31.72 | 31.38 | 31.68 | 81,788 | +0.41(+1.32%) |
Apr 02, 2018 | 31.99 | 31.99 | 31.05 | 31.27 | 133,774 | -0.80(-2.49%) |
Mar 29, 2018 | 32.07 | 32.07 | 32.07 | 0 | +0.44(+1.39%) | |
Mar 28, 2018 | 31.93 | 31.93 | 31.53 | 31.63 | 39,877 | -0.06(-0.18%) |
Mar 27, 2018 | 32.23 | 32.25 | 31.56 | 31.68 | 33,568 | -0.45(-1.40%) |
Mar 26, 2018 | 31.88 | 32.14 | 31.52 | 32.13 | 44,503 | +0.74(+2.36%) |
Mar 23, 2018 | 32.09 | 32.14 | 31.35 | 31.39 | 71,561 | -0.62(-1.93%) |
Mar 22, 2018 | 32.58 | 32.65 | 32.01 | 32.01 | 64,980 | -0.80(-2.42%) |
Mar 21, 2018 | 32.70 | 33.00 | 32.70 | 32.80 | 29,300 | +0.07(+0.20%) |
Mar 20, 2018 | 32.76 | 32.81 | 32.67 | 32.74 | 49,872 | +0.09(+0.29%) |
Mar 19, 2018 | 32.78 | 32.87 | 32.44 | 32.65 | 37,635 | -0.35(-1.05%) |
Mar 16, 2018 | 32.96 | 33.05 | 32.87 | 32.99 | 42,327 | +0.17(+0.51%) |
Mar 15, 2018 | 33.18 | 33.18 | 32.75 | 32.82 | 31,343 | -0.08(-0.24%) |
Mar 14, 2018 | 33.23 | 33.23 | 32.87 | 32.90 | 40,415 | -0.14(-0.44%) |
Mar 13, 2018 | 33.39 | 33.40 | 33.05 | 33.05 | 30,912 | -0.22(-0.66%) |
Mar 12, 2018 | 33.38 | 33.38 | 33.19 | 33.27 | 53,573 | +0.04(+0.11%) |
Mar 09, 2018 | 33.27 | 33.27 | 32.93 | 33.23 | 30,056 | +0.56(+1.73%) |
Mar 08, 2018 | 32.86 | 32.88 | 32.58 | 32.66 | 44,267 | -0.04(-0.14%) |
Mar 07, 2018 | 32.74 | 32.46 | 32.71 | 27,727 | +0.07(+0.22%) | |
Mar 06, 2018 | 32.58 | 32.65 | 32.35 | 32.64 | 36,436 | +0.26(+0.81%) |
Mar 05, 2018 | 31.80 | 32.48 | 31.80 | 32.37 | 54,844 | +0.34(+1.05%) |
Mar 02, 2018 | 31.94 | 32.06 | 31.45 | 32.04 | 251,160 | +0.25(+0.79%) |
Mar 01, 2018 | 32.35 | 32.35 | 31.61 | 31.79 | 43,626 | -0.27(-0.84%) |
Feb 28, 2018 | 32.56 | 32.56 | 32.05 | 32.05 | 21,647 | -0.30(-0.94%) |
Feb 27, 2018 | 32.77 | 32.84 | 32.36 | 32.36 | 30,815 | -0.36(-1.11%) |
Feb 26, 2018 | 32.78 | 32.88 | 32.44 | 32.72 | 30,912 | +0.17(+0.52%) |
Feb 23, 2018 | 32.34 | 32.55 | 32.22 | 32.55 | 32,346 | +0.43(+1.34%) |
Feb 22, 2018 | 32.32 | 32.43 | 32.07 | 32.12 | 34,284 | -0.05(-0.15%) |
Feb 21, 2018 | 32.35 | 32.66 | 32.17 | 32.17 | 38,071 | -0.11(-0.36%) |
Feb 20, 2018 | 32.34 | 32.48 | 32.22 | 32.28 | 26,484 | -0.18(-0.54%) |
Feb 16, 2018 | 32.46 | 32.46 | 32.46 | 0 | +0.10(+0.32%) | |
Feb 15, 2018 | 32.26 | 32.41 | 32.05 | 32.36 | 56,478 | +0.24(+0.74%) |
Feb 14, 2018 | 31.37 | 32.14 | 31.37 | 32.12 | 20,819 | +0.56(+1.76%) |
Feb 13, 2018 | 31.45 | 31.60 | 31.28 | 31.56 | 44,365 | +0.08(+0.24%) |
Feb 12, 2018 | 31.30 | 31.70 | 31.07 | 31.49 | 25,567 | +0.40(+1.29%) |
Feb 09, 2018 | 31.20 | 31.20 | 30.12 | 31.08 | 178,284 | +0.30(+0.97%) |
Feb 08, 2018 | 31.91 | 31.91 | 30.79 | 30.79 | 49,425 | -1.07(-3.35%) |
Feb 07, 2018 | 32.08 | 32.17 | 31.80 | 31.85 | 70,706 | +0.01(+0.03%) |
Feb 06, 2018 | 31.39 | 31.90 | 30.85 | 31.84 | 44,304 | -0.19(-0.58%) |
Feb 05, 2018 | 32.45 | 32.66 | 31.47 | 32.03 | 40,071 | -0.68(-2.09%) |
Feb 02, 2018 | 33.18 | 33.18 | 32.66 | 32.71 | 29,417 | -0.63(-1.88%) |