Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.97 | 29.99 | 29.53 | 29.53 | 54,370 | -0.37(-1.22%) |
Apr 27, 2018 | 30.11 | 30.11 | 29.76 | 29.90 | 60,325 | -0.16(-0.53%) |
Apr 26, 2018 | 30.03 | 30.17 | 29.87 | 30.06 | 27,517 | +0.18(+0.60%) |
Apr 25, 2018 | 29.75 | 29.98 | 29.59 | 29.88 | 77,601 | +0.16(+0.54%) |
Apr 24, 2018 | 30.57 | 30.57 | 29.42 | 29.72 | 69,076 | -0.72(-2.37%) |
Apr 23, 2018 | 30.52 | 30.59 | 30.36 | 30.44 | 29,012 | -0.16(-0.52%) |
Apr 20, 2018 | 30.88 | 30.88 | 30.49 | 30.60 | 34,145 | -0.17(-0.55%) |
Apr 19, 2018 | 31.13 | 31.13 | 30.66 | 30.77 | 66,242 | -0.29(-0.92%) |
Apr 18, 2018 | 30.95 | 31.20 | 30.95 | 31.06 | 105,583 | +0.22(+0.72%) |
Apr 17, 2018 | 30.70 | 30.90 | 30.59 | 30.83 | 317,082 | +0.38(+1.26%) |
Apr 16, 2018 | 30.26 | 30.49 | 30.14 | 30.45 | 39,703 | +0.39(+1.30%) |
Apr 13, 2018 | 30.22 | 30.29 | 29.97 | 30.06 | 151,961 | +0.00(+0.00%) |
Apr 12, 2018 | 29.89 | 30.20 | 29.82 | 30.06 | 49,642 | +0.28(+0.93%) |
Apr 11, 2018 | 29.77 | 29.88 | 29.67 | 29.78 | 148,281 | -0.18(-0.59%) |
Apr 10, 2018 | 29.73 | 30.14 | 29.68 | 29.96 | 215,789 | +0.64(+2.19%) |
Apr 09, 2018 | 29.34 | 29.61 | 29.20 | 29.32 | 260,212 | +0.14(+0.49%) |
Apr 06, 2018 | 29.71 | 29.72 | 29.02 | 29.18 | 80,893 | -0.68(-2.27%) |
Apr 05, 2018 | 29.49 | 29.97 | 29.49 | 29.85 | 110,479 | +0.55(+1.88%) |
Apr 04, 2018 | 28.43 | 29.36 | 28.38 | 29.30 | 157,195 | +0.20(+0.70%) |
Apr 03, 2018 | 28.75 | 29.22 | 28.66 | 29.10 | 140,468 | +0.37(+1.30%) |
Apr 02, 2018 | 29.28 | 29.38 | 28.46 | 28.72 | 1,071,142 | -0.64(-2.18%) |
Mar 29, 2018 | 29.36 | 29.36 | 29.36 | 0 | +0.55(+1.92%) | |
Mar 28, 2018 | 29.17 | 29.31 | 28.73 | 28.81 | 86,117 | -0.30(-1.04%) |
Mar 27, 2018 | 29.55 | 29.67 | 29.06 | 29.12 | 57,066 | -0.32(-1.09%) |
Mar 26, 2018 | 29.31 | 29.49 | 28.99 | 29.44 | 157,815 | +0.53(+1.82%) |
Mar 23, 2018 | 29.47 | 29.60 | 28.87 | 28.91 | 70,431 | -0.51(-1.73%) |
Mar 22, 2018 | 30.13 | 30.17 | 29.41 | 29.42 | 52,166 | -0.94(-3.11%) |
Mar 21, 2018 | 30.10 | 30.61 | 29.97 | 30.36 | 59,573 | +0.33(+1.10%) |
Mar 20, 2018 | 30.18 | 30.34 | 30.02 | 30.03 | 108,332 | -0.11(-0.35%) |
Mar 19, 2018 | 30.47 | 30.47 | 29.96 | 30.14 | 443,162 | -0.45(-1.49%) |
Mar 16, 2018 | 30.51 | 30.70 | 30.45 | 30.59 | 29,655 | +0.06(+0.19%) |
Mar 15, 2018 | 30.93 | 30.93 | 30.52 | 30.54 | 36,663 | -0.31(-1.01%) |
Mar 14, 2018 | 31.42 | 31.42 | 30.82 | 30.85 | 31,179 | -0.43(-1.36%) |
Mar 13, 2018 | 31.58 | 31.69 | 31.27 | 31.27 | 26,991 | -0.18(-0.56%) |
Mar 12, 2018 | 31.51 | 31.63 | 31.39 | 31.45 | 107,006 | -0.02(-0.06%) |
Mar 09, 2018 | 31.09 | 31.47 | 31.05 | 31.47 | 85,916 | +0.58(+1.87%) |
Mar 08, 2018 | 31.03 | 31.03 | 30.72 | 30.89 | 38,217 | -0.07(-0.23%) |
Mar 07, 2018 | 31.07 | 30.96 | 46,653 | -0.04(-0.11%) | ||
Mar 06, 2018 | 30.76 | 31.20 | 30.65 | 31.00 | 46,697 | +0.34(+1.10%) |
Mar 05, 2018 | 30.18 | 30.74 | 30.17 | 30.66 | 170,336 | +0.29(+0.96%) |
Mar 02, 2018 | 30.20 | 30.40 | 30.00 | 30.37 | 57,100 | +0.06(+0.20%) |
Mar 01, 2018 | 30.56 | 30.65 | 30.09 | 30.31 | 124,276 | -0.21(-0.70%) |
Feb 28, 2018 | 31.18 | 31.18 | 30.52 | 30.52 | 51,767 | -0.56(-1.80%) |
Feb 27, 2018 | 31.48 | 31.49 | 31.08 | 31.08 | 46,985 | -0.43(-1.35%) |
Feb 26, 2018 | 31.50 | 31.52 | 31.21 | 31.50 | 123,398 | +0.12(+0.40%) |
Feb 23, 2018 | 31.14 | 31.38 | 31.00 | 31.38 | 65,949 | +0.40(+1.29%) |
Feb 22, 2018 | 30.98 | 84,498 | +0.18(+0.58%) | |||
Feb 21, 2018 | 30.93 | 31.36 | 30.80 | 30.80 | 70,205 | -0.12(-0.40%) |
Feb 20, 2018 | 30.98 | 31.16 | 30.86 | 30.93 | 287,493 | -0.20(-0.63%) |
Feb 16, 2018 | 31.12 | 31.12 | 31.12 | 0 | +0.02(+0.06%) | |
Feb 15, 2018 | 31.09 | 31.12 | 30.72 | 31.11 | 122,590 | +0.24(+0.78%) |
Feb 14, 2018 | 30.21 | 30.94 | 30.21 | 30.87 | 82,330 | +0.43(+1.43%) |
Feb 13, 2018 | 30.35 | 30.52 | 30.28 | 30.43 | 66,053 | +0.04(+0.15%) |
Feb 12, 2018 | 30.02 | 30.58 | 29.98 | 30.39 | 174,162 | +0.48(+1.60%) |
Feb 09, 2018 | 29.69 | 30.00 | 28.94 | 29.91 | 478,291 | +0.56(+1.90%) |
Feb 08, 2018 | 30.51 | 30.55 | 29.35 | 29.35 | 91,448 | -1.19(-3.89%) |
Feb 07, 2018 | 30.62 | 30.93 | 30.54 | 30.54 | 115,559 | -0.14(-0.46%) |
Feb 06, 2018 | 29.29 | 30.76 | 29.16 | 30.68 | 249,408 | +0.32(+1.05%) |
Feb 05, 2018 | 30.80 | 31.10 | 29.85 | 30.36 | 289,220 | -0.70(-2.26%) |
Feb 02, 2018 | 31.64 | 31.70 | 30.97 | 31.06 | 390,611 | -0.75(-2.37%) |