Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.59 | 34.29 | 33.58 | 33.90 | 20,355 | +0.08(+0.24%) |
Apr 27, 2018 | 33.78 | 33.90 | 33.76 | 33.82 | 9,056 | +0.07(+0.21%) |
Apr 26, 2018 | 33.44 | 33.79 | 33.44 | 33.75 | 14,789 | +0.37(+1.11%) |
Apr 25, 2018 | 33.44 | 33.44 | 33.10 | 33.38 | 4,905 | -0.02(-0.06%) |
Apr 24, 2018 | 33.96 | 33.98 | 33.40 | 33.40 | 10,958 | -0.64(-1.89%) |
Apr 23, 2018 | 33.25 | 34.07 | 33.23 | 34.04 | 29,645 | +0.68(+2.05%) |
Apr 20, 2018 | 33.00 | 33.45 | 32.98 | 33.36 | 21,544 | +0.24(+0.72%) |
Apr 19, 2018 | 33.30 | 33.40 | 33.04 | 33.12 | 14,591 | -0.01(-0.03%) |
Apr 18, 2018 | 32.94 | 33.13 | 32.72 | 33.13 | 8,259 | +0.54(+1.64%) |
Apr 17, 2018 | 32.40 | 32.66 | 32.40 | 32.59 | 5,000 | -0.05(-0.14%) |
Apr 16, 2018 | 32.78 | 32.78 | 32.52 | 32.64 | 7,975 | -0.29(-0.88%) |
Apr 13, 2018 | 32.72 | 33.00 | 32.68 | 32.93 | 8,450 | +0.11(+0.35%) |
Apr 12, 2018 | 32.73 | 32.87 | 32.61 | 32.82 | 5,395 | -0.10(-0.32%) |
Apr 11, 2018 | 32.59 | 33.05 | 32.55 | 32.92 | 16,338 | +0.33(+1.01%) |
Apr 10, 2018 | 32.17 | 32.65 | 32.14 | 32.59 | 16,555 | +0.91(+2.86%) |
Apr 09, 2018 | 31.44 | 31.69 | 31.44 | 31.68 | 11,844 | +0.59(+1.91%) |
Apr 06, 2018 | 31.61 | 31.61 | 30.94 | 31.09 | 4,784 | -0.47(-1.49%) |
Apr 05, 2018 | 31.54 | 31.74 | 31.52 | 31.56 | 2,439 | +0.08(+0.27%) |
Apr 04, 2018 | 31.01 | 31.55 | 30.99 | 31.48 | 11,404 | -0.07(-0.24%) |
Apr 03, 2018 | 31.58 | 31.88 | 31.52 | 31.55 | 11,354 | +0.10(+0.32%) |
Apr 02, 2018 | 31.99 | 31.99 | 31.40 | 31.45 | 14,443 | -0.85(-2.63%) |
Mar 29, 2018 | 32.30 | 32.30 | 32.30 | 0 | -0.01(-0.03%) | |
Mar 28, 2018 | 32.22 | 32.40 | 32.10 | 32.31 | 7,278 | +0.25(+0.78%) |
Mar 27, 2018 | 32.19 | 32.39 | 32.02 | 32.06 | 3,446 | -0.14(-0.43%) |
Mar 26, 2018 | 32.49 | 32.49 | 32.17 | 32.20 | 4,015 | -0.37(-1.13%) |
Mar 23, 2018 | 32.49 | 32.69 | 32.34 | 32.57 | 20,725 | +0.38(+1.18%) |
Mar 22, 2018 | 31.99 | 32.30 | 31.94 | 32.19 | 7,397 | -0.09(-0.28%) |
Mar 21, 2018 | 31.87 | 32.41 | 30.59 | 32.28 | 20,526 | +0.74(+2.35%) |
Mar 20, 2018 | 31.44 | 31.73 | 31.37 | 31.54 | 16,699 | +0.58(+1.87%) |
Mar 19, 2018 | 31.26 | 31.26 | 30.89 | 30.96 | 8,887 | -0.24(-0.77%) |
Mar 16, 2018 | 30.79 | 31.28 | 30.66 | 31.20 | 32,101 | +0.38(+1.23%) |
Mar 15, 2018 | 30.90 | 31.02 | 30.76 | 30.82 | 9,544 | -0.02(-0.06%) |
Mar 14, 2018 | 30.40 | 31.12 | 30.40 | 30.84 | 9,434 | +0.66(+2.20%) |
Mar 13, 2018 | 30.20 | 30.54 | 29.83 | 30.18 | 15,696 | -0.25(-0.81%) |
Mar 12, 2018 | 30.40 | 30.44 | 30.15 | 30.42 | 8,315 | -0.01(-0.03%) |
Mar 09, 2018 | 30.39 | 30.70 | 30.33 | 30.43 | 16,274 | +0.32(+1.06%) |
Mar 08, 2018 | 30.34 | 30.34 | 29.99 | 30.11 | 11,328 | -0.70(-2.27%) |
Mar 07, 2018 | 30.56 | 30.81 | 7,936 | -0.15(-0.48%) | ||
Mar 06, 2018 | 30.99 | 31.08 | 30.82 | 30.96 | 2,583 | -0.09(-0.29%) |
Mar 05, 2018 | 30.26 | 31.06 | 30.26 | 31.05 | 6,118 | +0.47(+1.54%) |
Mar 02, 2018 | 29.97 | 30.58 | 29.80 | 30.58 | 23,837 | +0.14(+0.48%) |
Mar 01, 2018 | 30.52 | 30.55 | 30.11 | 30.44 | 16,578 | -0.45(-1.47%) |
Feb 28, 2018 | 31.72 | 31.72 | 30.82 | 30.89 | 12,327 | -0.93(-2.92%) |
Feb 27, 2018 | 32.14 | 32.14 | 31.77 | 31.82 | 5,850 | -0.33(-1.01%) |
Feb 26, 2018 | 31.87 | 32.24 | 31.72 | 32.15 | 21,474 | +0.23(+0.70%) |
Feb 23, 2018 | 31.43 | 31.95 | 31.43 | 31.92 | 13,984 | +0.49(+1.56%) |
Feb 22, 2018 | 31.43 | 7,239 | +0.42(+1.35%) | |||
Feb 21, 2018 | 30.88 | 31.12 | 30.88 | 31.01 | 8,839 | +0.05(+0.16%) |
Feb 20, 2018 | 31.17 | 31.25 | 30.95 | 30.96 | 30,490 | -0.01(-0.03%) |
Feb 16, 2018 | 30.97 | 30.97 | 30.97 | 0 | +0.22(+0.72%) | |
Feb 15, 2018 | 30.35 | 30.78 | 30.18 | 30.75 | 26,867 | +0.31(+1.02%) |
Feb 14, 2018 | 29.50 | 30.56 | 29.45 | 30.44 | 29,286 | +0.52(+1.74%) |
Feb 13, 2018 | 29.44 | 30.04 | 29.37 | 29.92 | 25,066 | +0.17(+0.57%) |
Feb 12, 2018 | 30.21 | 30.42 | 29.73 | 29.75 | 29,261 | -0.51(-1.69%) |
Feb 09, 2018 | 30.72 | 30.72 | 29.64 | 30.26 | 30,654 | -0.72(-2.32%) |
Feb 08, 2018 | 31.42 | 31.43 | 30.92 | 30.98 | 24,197 | -0.36(-1.15%) |
Feb 07, 2018 | 32.24 | 32.47 | 31.15 | 31.34 | 23,001 | -0.70(-2.18%) |
Feb 06, 2018 | 32.13 | 33.44 | 31.90 | 32.04 | 36,084 | -0.64(-1.96%) |
Feb 05, 2018 | 32.95 | 33.29 | 32.62 | 32.68 | 10,647 | -0.59(-1.77%) |
Feb 02, 2018 | 33.15 | 33.27 | 32.75 | 33.27 | 8,170 | -0.46(-1.36%) |