Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.00 | 32.00 | 30.25 | 31.99 | 23,090 | -0.01(-0.02%) |
Apr 26, 2018 | 32.00 | 32.00 | 32.00 | 98 | -0.08(-0.26%) | |
Apr 25, 2018 | 32.07 | 32.08 | 30.94 | 32.08 | 5,709 | -0.16(-0.50%) |
Apr 24, 2018 | 32.30 | 32.30 | 32.24 | 32.24 | 288 | -0.11(-0.33%) |
Apr 23, 2018 | 32.83 | 32.83 | 32.00 | 32.35 | 6,347 | -0.00(-0.00%) |
Apr 20, 2018 | 32.03 | 32.52 | 32.00 | 32.35 | 4,455 | -0.61(-1.87%) |
Apr 19, 2018 | 32.49 | 32.96 | 32.48 | 32.96 | 4,557 | +0.47(+1.46%) |
Apr 18, 2018 | 32.77 | 32.77 | 32.49 | 32.49 | 600 | -0.57(-1.71%) |
Apr 17, 2018 | 32.95 | 33.09 | 32.92 | 33.06 | 7,957 | +0.54(+1.65%) |
Apr 16, 2018 | 32.69 | 32.69 | 32.35 | 32.52 | 1,227 | +0.27(+0.85%) |
Apr 13, 2018 | 31.65 | 32.56 | 31.65 | 32.24 | 25,408 | +0.49(+1.53%) |
Apr 12, 2018 | 31.37 | 31.76 | 31.37 | 31.76 | 1,065 | +0.11(+0.33%) |
Apr 11, 2018 | 31.85 | 32.70 | 31.65 | 31.65 | 5,195 | +0.01(+0.02%) |
Apr 10, 2018 | 30.85 | 32.24 | 30.85 | 31.65 | 4,944 | +0.00(+0.00%) |
Apr 09, 2018 | 31.65 | 31.65 | 31.65 | 31.65 | 2,997 | +0.00(+0.00%) |
Apr 06, 2018 | 31.65 | 31.65 | 31.47 | 31.65 | 3,200 | -0.46(-1.43%) |
Apr 05, 2018 | 31.65 | 32.35 | 31.65 | 32.11 | 5,286 | +0.50(+1.57%) |
Apr 04, 2018 | 31.13 | 31.76 | 31.13 | 31.61 | 21,709 | +0.59(+1.90%) |
Apr 03, 2018 | 31.65 | 31.65 | 31.02 | 31.02 | 23,912 | -0.26(-0.84%) |
Apr 02, 2018 | 31.29 | 31.29 | 31.28 | 31.28 | 25,737 | -0.01(-0.03%) |
Mar 29, 2018 | 31.29 | 31.29 | 31.29 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 31.15 | 31.65 | 31.15 | 31.29 | 3,583 | +0.15(+0.50%) |
Mar 27, 2018 | 31.25 | 31.65 | 30.24 | 31.14 | 9,278 | -0.08(-0.27%) |
Mar 26, 2018 | 30.49 | 31.47 | 30.49 | 31.22 | 7,418 | -0.25(-0.78%) |
Mar 23, 2018 | 31.29 | 31.51 | 31.29 | 31.47 | 7,721 | +0.18(+0.56%) |
Mar 22, 2018 | 31.31 | 31.31 | 31.29 | 31.29 | 1,210 | -0.07(-0.22%) |
Mar 21, 2018 | 30.24 | 31.36 | 30.24 | 31.36 | 2,279 | -0.01(-0.02%) |
Mar 20, 2018 | 31.29 | 31.44 | 30.77 | 31.37 | 3,353 | +0.08(+0.25%) |
Mar 19, 2018 | 30.84 | 31.29 | 30.84 | 31.29 | 75,402 | +0.02(+0.07%) |
Mar 16, 2018 | 31.45 | 31.45 | 30.75 | 31.27 | 2,599 | +0.30(+0.95%) |
Mar 15, 2018 | 30.98 | 31.22 | 30.98 | 30.98 | 3,149 | -0.21(-0.66%) |
Mar 14, 2018 | 31.29 | 31.46 | 30.66 | 31.18 | 126,425 | -0.11(-0.35%) |
Mar 13, 2018 | 31.47 | 31.47 | 31.08 | 31.29 | 5,801 | -0.07(-0.22%) |
Mar 12, 2018 | 32.33 | 32.35 | 30.94 | 31.36 | 21,959 | +0.00(+0.00%) |
Mar 09, 2018 | 32.25 | 32.25 | 30.84 | 31.36 | 16,813 | +0.42(+1.36%) |
Mar 08, 2018 | 32.72 | 32.72 | 30.24 | 30.94 | 1,231,208 | -2.16(-6.53%) |
Mar 07, 2018 | 33.05 | 33.11 | 33.05 | 33.11 | 1,609 | -0.30(-0.89%) |
Mar 06, 2018 | 33.76 | 33.93 | 33.40 | 33.40 | 3,053 | +0.00(+0.00%) |
Mar 05, 2018 | 33.40 | 33.40 | 33.30 | 33.40 | 2,064 | +0.34(+1.04%) |
Mar 02, 2018 | 33.05 | 35.16 | 33.05 | 33.06 | 887 | +0.69(+2.13%) |
Mar 01, 2018 | 33.09 | 34.45 | 32.37 | 32.37 | 6,799 | -1.06(-3.18%) |
Feb 28, 2018 | 33.71 | 33.71 | 33.43 | 33.43 | 2,536 | -0.34(-1.00%) |
Feb 26, 2018 | 33.77 | 33.77 | 33.77 | 173 | -0.55(-1.60%) | |
Feb 23, 2018 | 35.44 | 35.44 | 33.05 | 34.32 | 38,222 | -0.41(-1.19%) |
Feb 22, 2018 | 35.13 | 35.16 | 34.46 | 34.73 | 30,902 | +0.63(+1.83%) |
Feb 21, 2018 | 33.06 | 34.11 | 33.05 | 34.11 | 10,450 | +0.21(+0.62%) |
Feb 20, 2018 | 34.89 | 35.16 | 32.70 | 33.90 | 65,382 | -2.45(-6.75%) |
Feb 16, 2018 | 36.35 | 36.35 | 36.35 | 0 | +2.24(+6.56%) | |
Feb 15, 2018 | 33.76 | 34.11 | 33.76 | 34.11 | 1,768 | -1.05(-2.98%) |
Feb 14, 2018 | 35.09 | 35.69 | 32.67 | 35.16 | 15,785 | +0.00(+0.00%) |
Feb 13, 2018 | 36.57 | 36.57 | 35.16 | 35.16 | 17,969 | +1.06(+3.11%) |
Feb 12, 2018 | 33.76 | 34.10 | 33.76 | 34.10 | 2,713 | +1.05(+3.17%) |
Feb 09, 2018 | 33.05 | 33.05 | 33.05 | 33.05 | 951 | +1.06(+3.32%) |
Feb 08, 2018 | 32.00 | 33.05 | 31.96 | 31.99 | 18,161 | -0.01(-0.02%) |
Feb 07, 2018 | 31.86 | 32.35 | 31.86 | 32.00 | 15,576 | -1.09(-3.29%) |
Feb 06, 2018 | 34.46 | 35.16 | 33.09 | 33.09 | 5,898 | -1.37(-3.98%) |
Feb 05, 2018 | 36.22 | 36.56 | 34.46 | 34.46 | 16,285 | -2.81(-7.55%) |
Feb 02, 2018 | 37.27 | 37.27 | 37.27 | 37.27 | 240 | -0.70(-1.85%) |