Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.09 | 31.09 | 30.42 | 30.43 | 85,235 | -0.48(-1.56%) |
Apr 27, 2018 | 30.93 | 31.21 | 30.81 | 30.91 | 67,572 | +0.04(+0.13%) |
Apr 26, 2018 | 31.15 | 31.19 | 30.80 | 30.87 | 101,474 | -0.20(-0.64%) |
Apr 25, 2018 | 31.11 | 31.60 | 30.92 | 31.07 | 121,547 | -0.23(-0.74%) |
Apr 24, 2018 | 30.77 | 31.40 | 29.98 | 31.30 | 178,087 | +0.88(+2.90%) |
Apr 23, 2018 | 30.25 | 30.67 | 30.13 | 30.42 | 103,754 | +0.21(+0.69%) |
Apr 20, 2018 | 29.98 | 30.26 | 29.87 | 30.21 | 98,416 | +0.12(+0.39%) |
Apr 19, 2018 | 29.67 | 30.25 | 29.67 | 30.10 | 161,716 | +0.39(+1.32%) |
Apr 18, 2018 | 29.87 | 29.99 | 29.70 | 29.71 | 104,017 | -0.09(-0.31%) |
Apr 17, 2018 | 30.14 | 30.16 | 29.56 | 29.80 | 97,965 | -0.25(-0.83%) |
Apr 16, 2018 | 29.94 | 30.19 | 29.74 | 30.05 | 66,230 | +0.32(+1.09%) |
Apr 13, 2018 | 30.15 | 30.15 | 29.58 | 29.72 | 110,291 | -0.32(-1.05%) |
Apr 12, 2018 | 29.89 | 30.23 | 29.82 | 30.04 | 79,835 | +0.34(+1.15%) |
Apr 11, 2018 | 29.80 | 29.86 | 29.54 | 29.70 | 58,177 | -0.24(-0.81%) |
Apr 10, 2018 | 29.81 | 30.09 | 29.57 | 29.94 | 107,779 | +0.49(+1.67%) |
Apr 09, 2018 | 29.66 | 30.08 | 29.36 | 29.45 | 93,550 | -0.07(-0.23%) |
Apr 06, 2018 | 29.91 | 30.15 | 29.17 | 29.51 | 93,371 | -0.53(-1.77%) |
Apr 05, 2018 | 29.94 | 30.10 | 29.66 | 30.05 | 84,647 | +0.21(+0.70%) |
Apr 04, 2018 | 29.15 | 29.98 | 29.15 | 29.84 | 93,502 | +0.27(+0.93%) |
Apr 03, 2018 | 29.22 | 29.65 | 28.81 | 29.56 | 143,769 | +0.48(+1.66%) |
Apr 02, 2018 | 29.53 | 29.92 | 28.81 | 29.08 | 116,308 | -0.47(-1.58%) |
Mar 29, 2018 | 29.55 | 29.55 | 29.55 | 0 | -0.21(-0.70%) | |
Mar 28, 2018 | 29.39 | 30.03 | 29.11 | 29.76 | 136,295 | +0.42(+1.42%) |
Mar 27, 2018 | 30.04 | 30.32 | 29.21 | 29.34 | 117,350 | -0.53(-1.78%) |
Mar 26, 2018 | 29.29 | 29.93 | 29.15 | 29.87 | 129,278 | +1.03(+3.58%) |
Mar 23, 2018 | 30.03 | 30.05 | 28.81 | 28.84 | 174,311 | -1.16(-3.86%) |
Mar 22, 2018 | 30.49 | 30.74 | 29.90 | 30.00 | 100,193 | -0.77(-2.52%) |
Mar 21, 2018 | 30.70 | 31.10 | 30.49 | 30.77 | 137,590 | +0.12(+0.38%) |
Mar 20, 2018 | 31.22 | 31.22 | 30.57 | 30.66 | 74,825 | -0.46(-1.47%) |
Mar 19, 2018 | 31.15 | 31.18 | 30.47 | 31.11 | 123,738 | -0.15(-0.48%) |
Mar 16, 2018 | 30.98 | 31.33 | 30.76 | 31.26 | 436,346 | +0.29(+0.94%) |
Mar 15, 2018 | 30.83 | 31.14 | 30.56 | 30.97 | 157,324 | +0.33(+1.09%) |
Mar 14, 2018 | 31.17 | 31.17 | 30.56 | 30.64 | 101,874 | -0.43(-1.39%) |
Mar 13, 2018 | 31.30 | 31.40 | 30.64 | 31.07 | 101,458 | -0.07(-0.21%) |
Mar 12, 2018 | 30.99 | 31.25 | 30.82 | 31.14 | 130,761 | +0.15(+0.48%) |
Mar 09, 2018 | 30.49 | 31.06 | 30.08 | 30.99 | 135,989 | +0.74(+2.45%) |
Mar 08, 2018 | 30.80 | 30.80 | 30.00 | 30.25 | 127,089 | -0.42(-1.36%) |
Mar 07, 2018 | 30.22 | 30.89 | 30.22 | 30.66 | 126,549 | +0.20(+0.66%) |
Mar 06, 2018 | 30.24 | 30.54 | 29.89 | 30.46 | 162,506 | +0.37(+1.25%) |
Mar 05, 2018 | 29.53 | 30.30 | 29.27 | 30.09 | 154,918 | +0.36(+1.20%) |
Mar 02, 2018 | 28.99 | 29.84 | 28.36 | 29.73 | 100,899 | +0.51(+1.74%) |
Mar 01, 2018 | 28.92 | 29.65 | 28.76 | 29.22 | 184,244 | +0.24(+0.83%) |
Feb 28, 2018 | 29.91 | 30.06 | 28.96 | 28.98 | 121,378 | -0.74(-2.49%) |
Feb 27, 2018 | 30.38 | 30.75 | 29.68 | 29.72 | 146,732 | -0.67(-2.21%) |
Feb 26, 2018 | 30.33 | 30.41 | 30.03 | 30.39 | 77,792 | +0.13(+0.44%) |
Feb 23, 2018 | 29.90 | 30.28 | 28.99 | 30.26 | 111,687 | +0.50(+1.70%) |
Feb 22, 2018 | 30.39 | 30.60 | 29.73 | 29.76 | 123,479 | -0.61(-2.02%) |
Feb 21, 2018 | 30.13 | 30.69 | 29.93 | 30.37 | 99,536 | +0.24(+0.80%) |
Feb 20, 2018 | 30.37 | 30.95 | 29.95 | 30.13 | 154,109 | -0.36(-1.19%) |
Feb 16, 2018 | 30.49 | 30.49 | 30.49 | 0 | +0.49(+1.63%) | |
Feb 15, 2018 | 30.26 | 30.40 | 29.87 | 30.00 | 124,507 | -0.07(-0.25%) |
Feb 14, 2018 | 29.24 | 30.18 | 29.24 | 30.08 | 148,552 | +0.61(+2.08%) |
Feb 13, 2018 | 29.30 | 29.68 | 29.22 | 29.47 | 111,780 | +0.00(+0.00%) |
Feb 12, 2018 | 29.79 | 29.85 | 29.28 | 29.47 | 160,652 | -0.15(-0.50%) |
Feb 09, 2018 | 29.38 | 29.88 | 28.83 | 29.61 | 194,997 | +0.65(+2.26%) |
Feb 08, 2018 | 29.97 | 29.97 | 28.95 | 28.96 | 134,811 | -0.76(-2.56%) |
Feb 07, 2018 | 29.38 | 29.58 | 29.38 | 29.72 | 106,050 | +0.09(+0.31%) |
Feb 06, 2018 | 28.85 | 29.85 | 28.58 | 29.63 | 208,037 | -0.38(-1.27%) |
Feb 05, 2018 | 30.49 | 31.02 | 29.63 | 30.01 | 99,963 | -0.84(-2.74%) |
Feb 02, 2018 | 30.82 | 31.30 | 30.82 | 30.86 | 157,945 | -0.15(-0.48%) |