Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.92 | 32.36 | 31.92 | 32.36 | 1,382 | +0.34(+1.07%) |
Apr 27, 2018 | 32.02 | 32.02 | 32.02 | 32.02 | 411 | -0.26(-0.80%) |
Apr 26, 2018 | 32.64 | 32.64 | 32.20 | 32.28 | 2,421 | -0.41(-1.27%) |
Apr 25, 2018 | 33.39 | 33.39 | 32.69 | 32.69 | 944 | -0.26(-0.80%) |
Apr 24, 2018 | 32.61 | 33.03 | 32.61 | 32.96 | 2,380 | -0.16(-0.47%) |
Apr 23, 2018 | 33.33 | 33.33 | 33.11 | 33.11 | 1,291 | -0.32(-0.97%) |
Apr 20, 2018 | 32.99 | 33.44 | 32.99 | 33.44 | 2,070 | +0.26(+0.78%) |
Apr 19, 2018 | 32.68 | 33.18 | 32.68 | 33.18 | 919 | +0.95(+2.94%) |
Apr 18, 2018 | 32.13 | 32.23 | 32.12 | 32.23 | 1,468 | -0.18(-0.56%) |
Apr 17, 2018 | 32.38 | 32.41 | 32.32 | 32.41 | 1,585 | -0.22(-0.66%) |
Apr 16, 2018 | 33.27 | 33.27 | 32.52 | 32.63 | 2,935 | -0.29(-0.89%) |
Apr 13, 2018 | 32.70 | 33.02 | 32.62 | 32.92 | 21,212 | +0.59(+1.83%) |
Apr 12, 2018 | 32.42 | 32.43 | 32.30 | 32.33 | 4,575 | -0.05(-0.15%) |
Apr 11, 2018 | 32.18 | 32.40 | 32.18 | 32.37 | 2,471 | -0.06(-0.17%) |
Apr 10, 2018 | 33.02 | 33.02 | 32.41 | 32.43 | 3,530 | -0.43(-1.32%) |
Apr 09, 2018 | 32.68 | 32.89 | 32.64 | 32.86 | 2,475 | +0.12(+0.37%) |
Apr 06, 2018 | 32.32 | 33.00 | 32.22 | 32.74 | 8,286 | +0.52(+1.61%) |
Apr 05, 2018 | 32.40 | 32.48 | 32.22 | 32.22 | 8,682 | -0.22(-0.67%) |
Apr 04, 2018 | 33.16 | 33.16 | 32.44 | 32.44 | 2,028 | -0.93(-2.78%) |
Apr 03, 2018 | 33.71 | 33.71 | 33.37 | 33.37 | 3,491 | -0.58(-1.71%) |
Apr 02, 2018 | 32.92 | 34.00 | 32.92 | 33.95 | 4,035 | +1.07(+3.24%) |
Mar 29, 2018 | 32.88 | 32.88 | 32.88 | 0 | -0.30(-0.91%) | |
Mar 28, 2018 | 33.73 | 33.73 | 33.12 | 33.18 | 2,424 | -0.48(-1.43%) |
Mar 27, 2018 | 32.96 | 33.66 | 32.96 | 33.66 | 3,477 | -0.24(-0.72%) |
Mar 26, 2018 | 33.56 | 33.91 | 33.56 | 33.91 | 4,938 | -0.44(-1.29%) |
Mar 23, 2018 | 34.01 | 34.35 | 33.88 | 34.35 | 5,334 | +0.39(+1.14%) |
Mar 22, 2018 | 32.54 | 33.96 | 32.54 | 33.96 | 6,099 | +0.63(+1.90%) |
Mar 21, 2018 | 33.47 | 33.47 | 33.18 | 33.33 | 1,240 | -0.11(-0.33%) |
Mar 20, 2018 | 33.41 | 33.44 | 33.31 | 33.44 | 1,873 | +0.16(+0.48%) |
Mar 19, 2018 | 33.45 | 33.45 | 33.12 | 33.28 | 1,815 | +0.23(+0.68%) |
Mar 16, 2018 | 33.87 | 33.87 | 32.77 | 33.05 | 5,638 | -0.30(-0.90%) |
Mar 15, 2018 | 33.03 | 33.38 | 33.03 | 33.35 | 2,847 | +0.32(+0.98%) |
Mar 14, 2018 | 32.86 | 33.16 | 32.86 | 33.03 | 2,055 | +0.37(+1.13%) |
Mar 13, 2018 | 32.50 | 32.66 | 32.41 | 32.66 | 5,433 | -0.24(-0.74%) |
Mar 12, 2018 | 32.70 | 32.91 | 32.47 | 32.91 | 7,084 | +0.07(+0.21%) |
Mar 09, 2018 | 32.98 | 33.31 | 32.84 | 32.84 | 5,994 | -0.43(-1.30%) |
Mar 08, 2018 | 32.88 | 33.27 | 32.87 | 33.27 | 5,577 | +0.74(+2.26%) |
Mar 07, 2018 | 32.60 | 32.53 | 10,142 | +0.72(+2.25%) | ||
Mar 06, 2018 | 31.95 | 32.29 | 31.82 | 31.82 | 3,309 | -0.30(-0.92%) |
Mar 05, 2018 | 32.41 | 32.41 | 32.08 | 32.11 | 3,944 | -0.19(-0.58%) |
Mar 02, 2018 | 33.18 | 33.21 | 32.26 | 32.30 | 8,805 | -0.30(-0.93%) |
Mar 01, 2018 | 32.66 | 32.88 | 32.43 | 32.60 | 2,136 | +0.66(+2.08%) |
Feb 28, 2018 | 31.97 | 32.14 | 31.93 | 31.94 | 4,045 | -0.14(-0.43%) |
Feb 27, 2018 | 31.30 | 32.19 | 31.16 | 32.08 | 5,380 | +0.29(+0.92%) |
Feb 26, 2018 | 31.53 | 31.98 | 31.53 | 31.79 | 5,300 | -0.26(-0.82%) |
Feb 23, 2018 | 32.13 | 32.27 | 32.05 | 32.05 | 1,683 | -0.32(-0.99%) |
Feb 22, 2018 | 32.59 | 32.59 | 32.09 | 32.37 | 9,036 | -0.04(-0.12%) |
Feb 21, 2018 | 32.23 | 32.41 | 32.09 | 32.41 | 1,845 | -0.10(-0.32%) |
Feb 20, 2018 | 32.52 | 30.78 | 32.51 | 2,192 | +0.77(+2.44%) | |
Feb 16, 2018 | 31.74 | 31.74 | 31.74 | 0 | +0.05(+0.14%) | |
Feb 15, 2018 | 31.76 | 32.04 | 31.69 | 31.69 | 5,219 | -0.14(-0.44%) |
Feb 14, 2018 | 32.22 | 32.82 | 31.82 | 31.83 | 6,965 | -0.82(-2.51%) |
Feb 13, 2018 | 33.12 | 33.85 | 32.51 | 32.65 | 6,717 | -0.09(-0.29%) |
Feb 12, 2018 | 32.67 | 33.25 | 32.67 | 32.74 | 4,733 | +0.54(+1.66%) |
Feb 09, 2018 | 32.67 | 33.85 | 32.21 | 32.21 | 26,619 | -0.80(-2.42%) |
Feb 08, 2018 | 32.41 | 33.09 | 32.17 | 33.01 | 26,739 | +0.60(+1.86%) |
Feb 07, 2018 | 32.09 | 32.09 | 32.09 | 32.41 | 10,877 | -0.29(-0.89%) |
Feb 06, 2018 | 35.16 | 35.16 | 32.41 | 32.70 | 20,726 | -0.25(-0.77%) |
Feb 05, 2018 | 32.75 | 33.35 | 32.30 | 32.95 | 22,143 | +0.51(+1.56%) |
Feb 02, 2018 | 31.75 | 32.48 | 31.75 | 32.44 | 25,384 | +0.92(+2.92%) |
Feb 01, 2018 | 31.34 | 31.72 | 31.34 | 31.52 | 5,810 | +0.29(+0.93%) |
Jan 31, 2018 | 30.97 | 31.43 | 30.86 | 31.23 | 18,166 | +0.39(+1.25%) |
Jan 30, 2018 | 30.87 | 30.23 | 30.85 | 15,138 | +0.62(+2.05%) | |
Jan 29, 2018 | 30.54 | 30.54 | 30.17 | 30.23 | 5,991 | -0.06(-0.19%) |
Jan 26, 2018 | 30.70 | 31.66 | 30.28 | 30.28 | 9,672 | -0.11(-0.37%) |
Jan 25, 2018 | 30.13 | 30.51 | 30.13 | 30.39 | 5,262 | +0.27(+0.89%) |
Jan 24, 2018 | 29.75 | 30.31 | 29.75 | 30.12 | 8,957 | +0.27(+0.89%) |
Jan 23, 2018 | 29.46 | 30.05 | 29.38 | 29.86 | 10,141 | +0.10(+0.35%) |
Jan 22, 2018 | 30.20 | 30.27 | 29.68 | 29.76 | 21,085 | -0.25(-0.85%) |
Jan 19, 2018 | 30.49 | 30.49 | 30.01 | 30.01 | 6,663 | -0.46(-1.51%) |
Jan 18, 2018 | 31.00 | 31.00 | 30.45 | 30.47 | 1,915 | -0.39(-1.25%) |
Jan 17, 2018 | 31.01 | 31.10 | 30.74 | 30.86 | 6,441 | -0.31(-0.99%) |
Jan 16, 2018 | 30.97 | 31.26 | 30.37 | 31.16 | 25,897 | +0.61(+2.00%) |
Jan 12, 2018 | 30.55 | 30.55 | 30.55 | 0 | -0.51(-1.63%) | |
Jan 11, 2018 | 31.74 | 31.74 | 30.85 | 31.06 | 14,660 | -0.71(-2.25%) |
Jan 10, 2018 | 32.24 | 32.24 | 31.68 | 31.78 | 20,366 | -0.23(-0.70%) |
Jan 09, 2018 | 31.68 | 32.03 | 31.68 | 32.00 | 11,427 | +0.38(+1.21%) |
Jan 08, 2018 | 31.66 | 31.96 | 31.39 | 31.62 | 9,543 | -0.02(-0.08%) |
Jan 05, 2018 | 32.04 | 32.04 | 31.50 | 31.64 | 9,638 | +0.02(+0.07%) |
Jan 04, 2018 | 31.51 | 32.13 | 31.42 | 31.62 | 13,007 | +0.36(+1.16%) |
Jan 03, 2018 | 30.81 | 31.32 | 30.81 | 31.26 | 5,345 | +0.18(+0.57%) |
Jan 02, 2018 | 31.38 | 31.38 | 30.95 | 31.08 | 15,381 | -0.39(-1.24%) |
Dec 29, 2017 | 31.47 | 31.47 | 31.47 | 0 | +0.03(+0.10%) | |
Dec 28, 2017 | 31.78 | 31.78 | 31.42 | 31.44 | 12,931 | +0.04(+0.12%) |
Dec 27, 2017 | 31.17 | 31.40 | 31.14 | 31.40 | 7,577 | +0.37(+1.18%) |
Dec 26, 2017 | 31.81 | 31.81 | 30.88 | 31.03 | 11,455 | -0.49(-1.55%) |
Dec 22, 2017 | 31.80 | 31.80 | 31.50 | 31.52 | 6,716 | -0.16(-0.50%) |
Dec 21, 2017 | 32.29 | 32.29 | 31.59 | 31.68 | 5,105 | -0.20(-0.63%) |
Dec 20, 2017 | 32.22 | 32.22 | 31.79 | 31.88 | 2,804 | -0.21(-0.67%) |
Dec 19, 2017 | 31.53 | 32.11 | 31.53 | 32.10 | 6,362 | +0.19(+0.60%) |
Dec 18, 2017 | 32.59 | 32.59 | 31.90 | 31.90 | 15,705 | -0.73(-2.23%) |
Dec 15, 2017 | 32.99 | 33.00 | 32.58 | 32.63 | 8,207 | -0.46(-1.39%) |
Dec 14, 2017 | 32.50 | 33.26 | 32.50 | 33.09 | 5,743 | +0.60(+1.85%) |
Dec 13, 2017 | 32.88 | 32.89 | 32.44 | 32.49 | 12,210 | -0.53(-1.59%) |
Dec 12, 2017 | 32.50 | 33.02 | 32.50 | 33.02 | 12,939 | +0.44(+1.35%) |
Dec 11, 2017 | 32.78 | 32.78 | 32.34 | 32.58 | 7,011 | +0.07(+0.21%) |
Dec 08, 2017 | 32.85 | 32.85 | 32.31 | 32.51 | 17,114 | -0.39(-1.20%) |
Dec 07, 2017 | 33.53 | 33.53 | 32.58 | 32.90 | 10,484 | -0.24(-0.72%) |
Dec 06, 2017 | 32.74 | 33.32 | 32.74 | 33.14 | 7,953 | -0.02(-0.07%) |
Dec 05, 2017 | 32.72 | 33.22 | 32.72 | 33.17 | 5,895 | +0.50(+1.52%) |
Dec 04, 2017 | 33.53 | 33.65 | 32.15 | 32.67 | 28,483 | -1.02(-3.04%) |
Dec 01, 2017 | 33.47 | 33.76 | 33.38 | 33.69 | 23,186 | +0.36(+1.07%) |
Nov 30, 2017 | 33.06 | 33.41 | 32.41 | 33.34 | 19,479 | +0.19(+0.58%) |
Nov 29, 2017 | 34.24 | 34.24 | 32.96 | 33.14 | 20,160 | -1.22(-3.55%) |
Nov 28, 2017 | 35.93 | 35.93 | 34.36 | 34.37 | 29,986 | -1.32(-3.69%) |
Nov 27, 2017 | 35.98 | 35.98 | 35.31 | 35.68 | 39,680 | -0.20(-0.56%) |
Nov 24, 2017 | 35.33 | 35.89 | 35.33 | 35.89 | 17,960 | +0.33(+0.94%) |
Nov 22, 2017 | 36.25 | 36.25 | 35.43 | 35.55 | 16,355 | -0.34(-0.94%) |
Nov 21, 2017 | 35.13 | 35.91 | 35.04 | 35.89 | 16,663 | +0.73(+2.08%) |
Nov 20, 2017 | 35.69 | 35.69 | 35.16 | 35.16 | 10,207 | -0.23(-0.66%) |
Nov 17, 2017 | 37.10 | 37.10 | 35.39 | 35.39 | 14,049 | -1.27(-3.46%) |