Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.84 | 32.05 | 31.62 | 31.68 | 23,477 | -0.14(-0.44%) |
Apr 27, 2018 | 32.07 | 32.07 | 31.59 | 31.82 | 12,605 | +0.13(+0.41%) |
Apr 26, 2018 | 31.57 | 31.73 | 31.29 | 31.69 | 24,762 | +0.29(+0.93%) |
Apr 25, 2018 | 31.54 | 31.60 | 31.04 | 31.39 | 21,784 | -0.41(-1.28%) |
Apr 24, 2018 | 32.43 | 32.62 | 31.50 | 31.80 | 32,182 | -0.59(-1.83%) |
Apr 23, 2018 | 32.96 | 32.96 | 32.28 | 32.39 | 12,386 | -0.42(-1.27%) |
Apr 20, 2018 | 33.20 | 33.20 | 32.64 | 32.81 | 31,601 | -0.29(-0.88%) |
Apr 19, 2018 | 33.28 | 33.28 | 32.97 | 33.10 | 8,941 | -0.36(-1.07%) |
Apr 18, 2018 | 33.34 | 33.58 | 33.23 | 33.46 | 38,241 | +0.19(+0.57%) |
Apr 17, 2018 | 32.81 | 33.31 | 32.76 | 33.27 | 39,263 | +0.53(+1.62%) |
Apr 16, 2018 | 33.14 | 33.14 | 32.49 | 32.74 | 8,318 | +0.08(+0.24%) |
Apr 13, 2018 | 33.02 | 33.02 | 32.41 | 32.67 | 14,067 | +0.01(+0.03%) |
Apr 12, 2018 | 32.64 | 32.86 | 32.55 | 32.66 | 21,362 | +0.26(+0.81%) |
Apr 11, 2018 | 32.28 | 32.73 | 32.28 | 32.39 | 31,310 | +0.00(+0.02%) |
Apr 10, 2018 | 32.12 | 32.50 | 32.01 | 32.39 | 22,660 | +0.70(+2.20%) |
Apr 09, 2018 | 31.62 | 32.11 | 31.62 | 31.69 | 30,324 | +0.17(+0.53%) |
Apr 06, 2018 | 31.69 | 32.06 | 31.29 | 31.52 | 26,293 | -0.67(-2.07%) |
Apr 05, 2018 | 32.07 | 32.41 | 31.97 | 32.19 | 43,658 | +0.41(+1.28%) |
Apr 04, 2018 | 30.51 | 31.85 | 30.21 | 31.78 | 42,875 | +0.48(+1.52%) |
Apr 03, 2018 | 31.29 | 31.47 | 30.97 | 31.31 | 20,567 | +0.35(+1.13%) |
Apr 02, 2018 | 31.74 | 31.74 | 30.71 | 30.96 | 49,975 | -0.98(-3.07%) |
Mar 29, 2018 | 31.94 | 31.94 | 31.94 | 0 | +0.65(+2.08%) | |
Mar 28, 2018 | 32.02 | 32.02 | 31.19 | 31.29 | 63,628 | -0.83(-2.57%) |
Mar 27, 2018 | 33.58 | 33.58 | 31.91 | 32.11 | 45,767 | -1.25(-3.76%) |
Mar 26, 2018 | 33.08 | 33.38 | 32.56 | 33.37 | 38,692 | +0.87(+2.69%) |
Mar 23, 2018 | 33.40 | 33.58 | 32.49 | 32.49 | 50,978 | -0.99(-2.96%) |
Mar 22, 2018 | 34.10 | 34.19 | 33.43 | 33.48 | 61,034 | -1.03(-2.99%) |
Mar 21, 2018 | 34.59 | 34.81 | 34.37 | 34.51 | 41,240 | -0.08(-0.22%) |
Mar 20, 2018 | 34.31 | 34.64 | 34.31 | 34.59 | 22,038 | +0.18(+0.54%) |
Mar 19, 2018 | 34.80 | 34.81 | 34.03 | 34.41 | 43,128 | -0.66(-1.88%) |
Mar 16, 2018 | 35.17 | 35.17 | 34.96 | 35.06 | 14,456 | -0.15(-0.42%) |
Mar 15, 2018 | 35.36 | 35.52 | 35.02 | 35.21 | 23,679 | +0.02(+0.06%) |
Mar 14, 2018 | 35.46 | 35.47 | 35.09 | 35.19 | 26,905 | -0.13(-0.36%) |
Mar 13, 2018 | 36.10 | 36.10 | 35.19 | 35.32 | 47,648 | -0.44(-1.22%) |
Mar 12, 2018 | 35.49 | 35.90 | 35.49 | 35.76 | 106,893 | +0.39(+1.10%) |
Mar 09, 2018 | 35.22 | 35.40 | 35.03 | 35.37 | 59,215 | +0.39(+1.11%) |
Mar 08, 2018 | 34.86 | 34.98 | 34.69 | 34.98 | 34,453 | +0.24(+0.70%) |
Mar 07, 2018 | 34.74 | 34.74 | 57,966 | +0.11(+0.31%) | ||
Mar 06, 2018 | 34.51 | 34.67 | 34.32 | 34.63 | 36,041 | +0.42(+1.22%) |
Mar 05, 2018 | 33.57 | 34.32 | 33.37 | 34.21 | 153,655 | +0.46(+1.35%) |
Mar 02, 2018 | 32.62 | 33.79 | 32.42 | 33.76 | 165,744 | +0.58(+1.76%) |
Mar 01, 2018 | 33.54 | 33.57 | 32.84 | 33.17 | 52,141 | -0.43(-1.27%) |
Feb 28, 2018 | 34.69 | 34.69 | 33.57 | 33.60 | 46,278 | -0.90(-2.62%) |
Feb 27, 2018 | 34.91 | 35.07 | 34.50 | 34.50 | 41,782 | -0.48(-1.36%) |
Feb 26, 2018 | 34.60 | 34.98 | 34.53 | 34.98 | 49,622 | +0.51(+1.47%) |
Feb 23, 2018 | 34.27 | 34.50 | 34.23 | 34.47 | 33,741 | +0.33(+0.97%) |
Feb 22, 2018 | 34.14 | 19,054 | +0.13(+0.37%) | |||
Feb 21, 2018 | 34.35 | 34.50 | 34.01 | 34.02 | 32,038 | +0.01(+0.03%) |
Feb 20, 2018 | 33.96 | 34.32 | 33.82 | 34.01 | 32,945 | +0.05(+0.14%) |
Feb 16, 2018 | 33.96 | 33.96 | 33.96 | 0 | -0.13(-0.37%) | |
Feb 15, 2018 | 33.84 | 34.09 | 33.69 | 34.09 | 45,981 | +0.65(+1.95%) |
Feb 14, 2018 | 32.73 | 33.48 | 32.61 | 33.43 | 37,250 | +0.73(+2.23%) |
Feb 13, 2018 | 32.60 | 32.77 | 32.39 | 32.71 | 21,535 | +0.23(+0.72%) |
Feb 12, 2018 | 32.26 | 32.73 | 32.05 | 32.47 | 53,405 | +0.59(+1.86%) |
Feb 09, 2018 | 32.08 | 32.28 | 30.78 | 31.88 | 74,665 | +0.18(+0.58%) |
Feb 08, 2018 | 33.28 | 33.45 | 31.70 | 31.70 | 64,548 | -1.52(-4.59%) |
Feb 07, 2018 | 33.22 | 33.56 | 33.05 | 33.22 | 46,545 | +0.09(+0.26%) |
Feb 06, 2018 | 31.78 | 33.18 | 31.02 | 33.13 | 113,842 | +0.14(+0.42%) |
Feb 05, 2018 | 33.52 | 33.90 | 32.42 | 33.00 | 108,389 | -0.82(-2.42%) |
Feb 02, 2018 | 34.50 | 34.70 | 33.81 | 33.81 | 102,518 | -1.00(-2.86%) |