Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.03 | 33.03 | 32.98 | 32.98 | 411 | -0.03(-0.10%) |
Apr 27, 2018 | 32.95 | 33.01 | 32.95 | 33.01 | 852 | -0.06(-0.19%) |
Apr 26, 2018 | 33.07 | 33.07 | 33.00 | 33.07 | 1,301 | +0.31(+0.96%) |
Apr 25, 2018 | 32.70 | 32.76 | 32.69 | 32.76 | 1,183 | -0.31(-0.92%) |
Apr 24, 2018 | 33.12 | 33.12 | 33.03 | 33.07 | 2,639 | -0.08(-0.25%) |
Apr 23, 2018 | 33.11 | 33.15 | 33.11 | 33.15 | 1,121 | -0.05(-0.16%) |
Apr 20, 2018 | 33.20 | 33.20 | 33.20 | 33.20 | 213 | -0.14(-0.41%) |
Apr 19, 2018 | 33.52 | 33.56 | 33.34 | 33.34 | 4,269 | +0.06(+0.19%) |
Apr 18, 2018 | 33.27 | 33.27 | 33.27 | 33.27 | 373 | +0.08(+0.24%) |
Apr 17, 2018 | 33.15 | 33.19 | 33.15 | 33.19 | 1,993 | +0.22(+0.68%) |
Apr 16, 2018 | 33.02 | 33.02 | 32.95 | 32.97 | 1,098 | +0.05(+0.14%) |
Apr 13, 2018 | 33.02 | 33.04 | 32.93 | 32.93 | 1,173 | +0.06(+0.18%) |
Apr 12, 2018 | 32.82 | 32.87 | 32.81 | 32.87 | 2,257 | +0.15(+0.47%) |
Apr 11, 2018 | 32.58 | 32.73 | 32.58 | 32.71 | 10,070 | +0.06(+0.17%) |
Apr 10, 2018 | 32.50 | 32.66 | 32.50 | 32.66 | 10,238 | +0.61(+1.90%) |
Apr 09, 2018 | 32.06 | 32.25 | 32.01 | 32.05 | 1,097 | -0.06(-0.20%) |
Apr 06, 2018 | 32.20 | 32.29 | 32.11 | 32.11 | 4,127 | +0.01(+0.02%) |
Apr 05, 2018 | 32.05 | 32.15 | 32.05 | 32.10 | 2,157 | +0.32(+1.01%) |
Apr 04, 2018 | 31.39 | 31.78 | 31.39 | 31.78 | 5,383 | +0.10(+0.32%) |
Apr 03, 2018 | 31.69 | 31.72 | 31.68 | 31.68 | 2,024 | +0.20(+0.64%) |
Apr 02, 2018 | 31.87 | 31.88 | 31.47 | 31.48 | 6,209 | -0.34(-1.06%) |
Mar 29, 2018 | 31.81 | 31.81 | 31.81 | 0 | +0.07(+0.23%) | |
Mar 28, 2018 | 31.77 | 31.84 | 31.64 | 31.74 | 3,800 | -0.07(-0.23%) |
Mar 27, 2018 | 32.03 | 32.03 | 31.77 | 31.81 | 8,305 | -0.24(-0.76%) |
Mar 26, 2018 | 31.99 | 32.06 | 31.95 | 32.06 | 2,846 | +0.27(+0.86%) |
Mar 23, 2018 | 31.83 | 31.83 | 31.78 | 31.78 | 697 | -0.02(-0.07%) |
Mar 22, 2018 | 32.01 | 32.01 | 31.74 | 31.81 | 2,282 | -0.44(-1.37%) |
Mar 20, 2018 | 32.25 | 32.25 | 32.25 | 131 | -0.04(-0.13%) | |
Mar 19, 2018 | 32.29 | 32.29 | 32.29 | 32.29 | 185 | +0.07(+0.22%) |
Mar 16, 2018 | 32.29 | 32.33 | 32.22 | 32.22 | 893 | -0.22(-0.68%) |
Mar 15, 2018 | 32.58 | 32.58 | 32.44 | 32.44 | 798 | +0.07(+0.21%) |
Mar 14, 2018 | 32.60 | 32.60 | 32.37 | 32.37 | 976 | -0.04(-0.13%) |
Mar 13, 2018 | 32.56 | 32.56 | 32.41 | 32.41 | 586 | -0.06(-0.20%) |
Mar 12, 2018 | 32.53 | 32.53 | 32.46 | 32.48 | 2,120 | +0.07(+0.22%) |
Mar 09, 2018 | 32.29 | 32.45 | 32.29 | 32.41 | 3,864 | +0.36(+1.14%) |
Mar 08, 2018 | 32.17 | 32.17 | 32.04 | 32.04 | 665 | -0.05(-0.15%) |
Mar 07, 2018 | 31.99 | 32.09 | 31.99 | 32.09 | 6,024 | +0.13(+0.40%) |
Mar 06, 2018 | 32.09 | 32.09 | 31.91 | 31.96 | 6,010 | +0.19(+0.60%) |
Mar 05, 2018 | 31.50 | 31.79 | 31.50 | 31.77 | 3,068 | +0.35(+1.11%) |
Mar 02, 2018 | 31.36 | 31.45 | 31.34 | 31.42 | 3,762 | -0.02(-0.05%) |
Mar 01, 2018 | 31.80 | 31.80 | 31.44 | 31.44 | 16,320 | -0.54(-1.68%) |
Feb 28, 2018 | 32.37 | 32.37 | 31.98 | 31.98 | 2,372 | -0.58(-1.79%) |
Feb 27, 2018 | 32.66 | 32.69 | 32.54 | 32.56 | 14,200 | -0.08(-0.25%) |
Feb 26, 2018 | 32.68 | 32.76 | 32.64 | 32.64 | 1,640 | +0.06(+0.17%) |
Feb 23, 2018 | 32.49 | 32.65 | 32.49 | 32.59 | 3,029 | +0.16(+0.49%) |
Feb 22, 2018 | 32.43 | 32.57 | 32.35 | 32.43 | 6,751 | -0.10(-0.29%) |
Feb 21, 2018 | 32.47 | 32.67 | 32.44 | 32.52 | 3,031 | +0.13(+0.39%) |
Feb 20, 2018 | 32.49 | 32.49 | 32.37 | 32.40 | 8,447 | -0.08(-0.24%) |
Feb 16, 2018 | 32.48 | 32.48 | 32.48 | 0 | +0.11(+0.34%) | |
Feb 15, 2018 | 32.25 | 32.37 | 32.24 | 32.37 | 1,734 | +0.47(+1.47%) |
Feb 14, 2018 | 31.16 | 31.90 | 31.11 | 31.90 | 18,135 | +0.80(+2.57%) |
Feb 12, 2018 | 31.10 | 31.10 | 31.10 | 65 | +0.83(+2.75%) | |
Feb 09, 2018 | 30.81 | 30.81 | 30.17 | 30.27 | 2,032 | -0.88(-2.82%) |
Feb 08, 2018 | 31.59 | 30.93 | 31.15 | 2,360 | -0.44(-1.40%) | |
Feb 07, 2018 | 31.54 | 31.54 | 31.54 | 31.59 | 7,316 | -0.11(-0.35%) |
Feb 06, 2018 | 31.05 | 31.70 | 31.05 | 31.70 | 2,520 | +0.10(+0.30%) |
Feb 05, 2018 | 32.22 | 32.22 | 31.35 | 31.61 | 5,679 | -1.05(-3.20%) |
Feb 02, 2018 | 33.10 | 33.13 | 32.75 | 32.65 | 8,443 | -0.85(-2.53%) |