Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.27 | 30.27 | 30.11 | 30.14 | 30,160 | -0.17(-0.56%) |
Apr 27, 2018 | 30.25 | 30.32 | 30.17 | 30.31 | 6,954 | -0.02(-0.07%) |
Apr 26, 2018 | 30.15 | 30.36 | 30.15 | 30.33 | 11,093 | +0.19(+0.63%) |
Apr 25, 2018 | 30.07 | 30.14 | 30.03 | 30.14 | 4,611 | +0.04(+0.13%) |
Apr 24, 2018 | 30.35 | 30.35 | 30.04 | 30.10 | 2,417 | -0.20(-0.66%) |
Apr 23, 2018 | 30.20 | 30.36 | 30.20 | 30.30 | 2,659 | +0.12(+0.40%) |
Apr 20, 2018 | 30.07 | 30.18 | 30.07 | 30.18 | 5,241 | +0.09(+0.30%) |
Apr 19, 2018 | 30.04 | 30.11 | 30.00 | 30.09 | 4,891 | +0.01(+0.03%) |
Apr 18, 2018 | 29.89 | 30.13 | 29.89 | 30.08 | 9,734 | +0.33(+1.11%) |
Apr 17, 2018 | 29.72 | 29.81 | 29.58 | 29.75 | 56,286 | +0.12(+0.40%) |
Apr 16, 2018 | 29.79 | 29.79 | 29.60 | 29.63 | 11,535 | +0.02(+0.07%) |
Apr 13, 2018 | 29.62 | 29.68 | 29.54 | 29.61 | 23,025 | +0.06(+0.20%) |
Apr 12, 2018 | 29.52 | 29.61 | 29.51 | 29.55 | 2,054 | +0.19(+0.65%) |
Apr 11, 2018 | 29.54 | 29.55 | 29.36 | 29.36 | 6,435 | -0.23(-0.78%) |
Apr 10, 2018 | 29.63 | 29.69 | 29.59 | 29.59 | 5,283 | +0.01(+0.03%) |
Apr 09, 2018 | 29.73 | 29.73 | 29.53 | 29.58 | 5,942 | +0.16(+0.54%) |
Apr 06, 2018 | 29.48 | 29.61 | 29.38 | 29.42 | 12,923 | -0.06(-0.20%) |
Apr 05, 2018 | 29.45 | 29.52 | 29.44 | 29.48 | 2,044 | +0.20(+0.68%) |
Apr 04, 2018 | 28.97 | 29.28 | 28.96 | 29.28 | 82,918 | +0.05(+0.17%) |
Apr 03, 2018 | 29.26 | 29.30 | 29.00 | 29.23 | 37,464 | +0.08(+0.27%) |
Apr 02, 2018 | 29.58 | 29.59 | 28.90 | 29.15 | 23,497 | -0.38(-1.29%) |
Mar 29, 2018 | 29.53 | 29.53 | 29.53 | 0 | -0.01(-0.03%) | |
Mar 28, 2018 | 29.38 | 29.67 | 29.38 | 29.54 | 16,775 | +0.34(+1.16%) |
Mar 27, 2018 | 29.55 | 29.57 | 29.20 | 29.20 | 15,095 | -0.24(-0.82%) |
Mar 26, 2018 | 29.54 | 29.55 | 29.25 | 29.44 | 4,735 | +0.39(+1.34%) |
Mar 23, 2018 | 29.31 | 29.35 | 29.05 | 29.05 | 9,335 | -0.33(-1.12%) |
Mar 22, 2018 | 29.60 | 29.61 | 29.38 | 29.38 | 11,052 | -0.51(-1.71%) |
Mar 21, 2018 | 30.01 | 30.06 | 29.89 | 29.89 | 28,521 | -0.44(-1.45%) |
Mar 20, 2018 | 30.21 | 30.34 | 30.21 | 30.33 | 907 | +0.02(+0.07%) |
Mar 19, 2018 | 30.56 | 30.56 | 30.27 | 30.31 | 5,549 | -0.26(-0.85%) |
Mar 16, 2018 | 30.49 | 30.60 | 30.49 | 30.57 | 67,038 | +0.13(+0.43%) |
Mar 15, 2018 | 30.30 | 30.56 | 30.28 | 30.44 | 10,661 | +0.24(+0.79%) |
Mar 14, 2018 | 30.37 | 30.37 | 30.16 | 30.20 | 8,073 | +0.08(+0.27%) |
Mar 13, 2018 | 30.27 | 30.30 | 30.06 | 30.12 | 12,638 | -0.10(-0.33%) |
Mar 12, 2018 | 30.08 | 30.22 | 30.08 | 30.22 | 7,067 | +0.11(+0.37%) |
Mar 09, 2018 | 30.01 | 30.12 | 30.01 | 30.11 | 5,764 | +0.08(+0.27%) |
Mar 08, 2018 | 30.09 | 30.21 | 30.03 | 30.03 | 6,397 | -0.03(-0.10%) |
Mar 07, 2018 | 30.11 | 30.06 | 5,232 | +0.12(+0.40%) | ||
Mar 06, 2018 | 30.07 | 30.07 | 29.91 | 29.94 | 26,535 | -0.01(-0.03%) |
Mar 05, 2018 | 29.64 | 30.02 | 29.63 | 29.95 | 17,911 | +0.40(+1.35%) |
Mar 02, 2018 | 29.41 | 29.55 | 29.28 | 29.55 | 13,934 | +0.19(+0.65%) |
Mar 01, 2018 | 29.61 | 29.61 | 29.27 | 29.36 | 25,641 | -0.18(-0.61%) |
Feb 28, 2018 | 29.97 | 29.97 | 29.53 | 29.54 | 25,119 | -0.37(-1.24%) |
Feb 27, 2018 | 30.02 | 30.04 | 29.86 | 29.91 | 24,408 | -0.18(-0.60%) |
Feb 26, 2018 | 30.10 | 30.12 | 29.95 | 30.09 | 42,221 | +0.14(+0.47%) |
Feb 23, 2018 | 29.87 | 29.95 | 29.81 | 29.95 | 4,907 | +0.21(+0.71%) |
Feb 22, 2018 | 29.77 | 29.87 | 29.74 | 29.74 | 15,167 | +0.12(+0.41%) |
Feb 21, 2018 | 29.71 | 29.84 | 29.62 | 29.62 | 9,552 | -0.01(-0.03%) |
Feb 20, 2018 | 29.72 | 29.80 | 29.60 | 29.63 | 9,041 | -0.17(-0.57%) |
Feb 16, 2018 | 29.80 | 29.80 | 29.80 | 0 | +0.17(+0.57%) | |
Feb 15, 2018 | 29.63 | 29.63 | 29.50 | 29.63 | 32,166 | +0.27(+0.92%) |
Feb 14, 2018 | 28.99 | 29.41 | 28.99 | 29.36 | 8,110 | +0.35(+1.21%) |
Feb 13, 2018 | 29.05 | 28.97 | 28.89 | 29.01 | 9,713 | +0.04(+0.14%) |
Feb 12, 2018 | 28.79 | 29.10 | 28.79 | 28.97 | 32,511 | +0.14(+0.49%) |
Feb 09, 2018 | 28.74 | 28.83 | 28.12 | 28.83 | 40,379 | +0.10(+0.35%) |
Feb 08, 2018 | 29.24 | 29.24 | 28.73 | 28.73 | 39,157 | -0.51(-1.74%) |
Feb 07, 2018 | 29.29 | 29.46 | 29.20 | 29.24 | 32,716 | -0.26(-0.88%) |
Feb 06, 2018 | 28.81 | 29.58 | 28.81 | 29.50 | 46,752 | +0.50(+1.72%) |
Feb 05, 2018 | 29.73 | 29.73 | 28.74 | 29.00 | 44,329 | -0.84(-2.82%) |
Feb 02, 2018 | 30.14 | 30.14 | 29.79 | 29.84 | 24,906 | -0.40(-1.32%) |