Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.15 | 32.15 | 31.82 | 31.85 | 21,013 | -0.18(-0.56%) |
Apr 27, 2018 | 32.05 | 32.05 | 31.88 | 32.03 | 188,283 | +0.25(+0.78%) |
Apr 26, 2018 | 31.56 | 31.79 | 31.56 | 31.78 | 71,573 | +0.35(+1.12%) |
Apr 25, 2018 | 31.51 | 31.54 | 31.27 | 31.43 | 60,518 | -0.32(-1.00%) |
Apr 24, 2018 | 32.09 | 32.11 | 31.59 | 31.75 | 144,428 | -0.10(-0.30%) |
Apr 23, 2018 | 32.04 | 32.08 | 31.81 | 31.84 | 38,077 | -0.25(-0.78%) |
Apr 20, 2018 | 32.29 | 32.31 | 31.98 | 32.09 | 64,647 | -0.42(-1.28%) |
Apr 19, 2018 | 32.68 | 32.77 | 32.36 | 32.51 | 57,814 | -0.17(-0.52%) |
Apr 18, 2018 | 32.51 | 32.72 | 32.46 | 32.68 | 144,099 | +0.26(+0.79%) |
Apr 17, 2018 | 32.22 | 32.47 | 32.20 | 32.42 | 58,378 | +0.07(+0.23%) |
Apr 16, 2018 | 32.30 | 32.36 | 32.23 | 32.35 | 111,278 | +0.01(+0.04%) |
Apr 13, 2018 | 32.61 | 32.61 | 32.24 | 32.33 | 39,272 | -0.38(-1.17%) |
Apr 12, 2018 | 32.62 | 32.77 | 32.57 | 32.72 | 52,276 | +0.02(+0.07%) |
Apr 11, 2018 | 32.51 | 32.73 | 32.50 | 32.69 | 39,877 | +0.03(+0.09%) |
Apr 10, 2018 | 32.51 | 32.70 | 32.44 | 32.66 | 42,490 | +0.57(+1.77%) |
Apr 09, 2018 | 32.25 | 32.40 | 32.09 | 32.09 | 37,663 | +0.07(+0.23%) |
Apr 06, 2018 | 32.41 | 32.44 | 31.90 | 32.02 | 37,194 | -0.70(-2.12%) |
Apr 05, 2018 | 32.69 | 32.86 | 32.62 | 32.72 | 138,663 | +0.15(+0.45%) |
Apr 04, 2018 | 31.76 | 32.57 | 31.76 | 32.57 | 156,166 | -0.04(-0.12%) |
Apr 03, 2018 | 32.56 | 32.63 | 32.30 | 32.61 | 80,947 | +0.32(+1.00%) |
Apr 02, 2018 | 32.84 | 32.84 | 32.03 | 32.29 | 75,902 | -0.62(-1.88%) |
Mar 29, 2018 | 32.90 | 32.90 | 32.90 | 0 | +0.55(+1.71%) | |
Mar 28, 2018 | 32.40 | 32.53 | 32.20 | 32.35 | 36,259 | -0.20(-0.61%) |
Mar 27, 2018 | 33.09 | 33.16 | 32.44 | 32.55 | 30,643 | -0.56(-1.71%) |
Mar 26, 2018 | 32.91 | 33.11 | 32.61 | 33.11 | 73,009 | +1.10(+3.43%) |
Mar 23, 2018 | 32.76 | 32.83 | 32.01 | 32.01 | 108,622 | -0.68(-2.09%) |
Mar 22, 2018 | 33.00 | 33.13 | 32.67 | 32.70 | 65,609 | -1.09(-3.23%) |
Mar 21, 2018 | 33.56 | 33.85 | 33.53 | 33.79 | 38,266 | +0.10(+0.30%) |
Mar 20, 2018 | 33.61 | 33.75 | 33.61 | 33.69 | 103,070 | +0.37(+1.12%) |
Mar 19, 2018 | 33.64 | 33.64 | 33.15 | 33.32 | 62,350 | -0.46(-1.36%) |
Mar 16, 2018 | 33.82 | 33.83 | 33.68 | 33.78 | 468,273 | -0.05(-0.14%) |
Mar 15, 2018 | 33.97 | 33.98 | 33.71 | 33.82 | 33,674 | -0.08(-0.23%) |
Mar 14, 2018 | 34.04 | 34.04 | 33.75 | 33.90 | 42,416 | +0.03(+0.08%) |
Mar 13, 2018 | 34.36 | 34.36 | 33.82 | 33.88 | 29,808 | -0.31(-0.91%) |
Mar 12, 2018 | 34.06 | 34.21 | 34.05 | 34.19 | 32,696 | +0.17(+0.49%) |
Mar 09, 2018 | 33.65 | 34.03 | 33.65 | 34.02 | 40,662 | +0.59(+1.77%) |
Mar 08, 2018 | 33.46 | 33.52 | 33.31 | 33.43 | 45,555 | -0.03(-0.08%) |
Mar 07, 2018 | 33.46 | 33.14 | 33.46 | 49,537 | -0.01(-0.03%) | |
Mar 06, 2018 | 33.53 | 33.61 | 33.39 | 33.47 | 26,436 | +0.33(+0.99%) |
Mar 05, 2018 | 32.69 | 33.16 | 32.69 | 33.14 | 51,385 | +0.11(+0.34%) |
Mar 02, 2018 | 32.59 | 33.05 | 32.45 | 33.03 | 49,866 | +0.09(+0.26%) |
Mar 01, 2018 | 33.21 | 33.34 | 32.68 | 32.94 | 46,041 | -0.01(-0.04%) |
Feb 28, 2018 | 33.41 | 33.41 | 32.93 | 32.96 | 213,877 | -0.45(-1.35%) |
Feb 27, 2018 | 34.04 | 34.04 | 33.41 | 33.41 | 100,939 | -0.83(-2.41%) |
Feb 26, 2018 | 34.11 | 34.26 | 33.98 | 34.23 | 28,273 | +0.27(+0.79%) |
Feb 23, 2018 | 33.80 | 33.99 | 33.75 | 33.96 | 24,392 | +0.45(+1.35%) |
Feb 22, 2018 | 33.47 | 33.51 | 25,559 | +0.06(+0.17%) | ||
Feb 21, 2018 | 33.75 | 34.04 | 33.45 | 33.45 | 83,030 | +0.01(+0.04%) |
Feb 20, 2018 | 33.43 | 33.55 | 33.33 | 33.44 | 54,237 | -0.54(-1.60%) |
Feb 16, 2018 | 33.98 | 33.98 | 33.98 | 0 | +0.07(+0.19%) | |
Feb 15, 2018 | 33.94 | 34.06 | 33.81 | 33.92 | 40,968 | +0.53(+1.59%) |
Feb 14, 2018 | 32.51 | 33.46 | 32.51 | 33.39 | 137,392 | +0.74(+2.26%) |
Feb 13, 2018 | 32.46 | 32.74 | 32.46 | 32.65 | 65,950 | +0.21(+0.64%) |
Feb 12, 2018 | 32.29 | 32.67 | 32.16 | 32.44 | 89,873 | +0.54(+1.70%) |
Feb 09, 2018 | 31.92 | 32.12 | 31.04 | 31.90 | 61,499 | +0.41(+1.30%) |
Feb 08, 2018 | 32.56 | 31.48 | 31.49 | 99,381 | -1.07(-3.28%) | |
Feb 07, 2018 | 32.89 | 33.19 | 32.56 | 32.56 | 78,742 | -0.95(-2.84%) |
Feb 06, 2018 | 32.49 | 33.75 | 32.49 | 33.51 | 89,084 | +0.46(+1.39%) |
Feb 05, 2018 | 33.57 | 33.78 | 32.63 | 33.05 | 117,932 | -0.53(-1.57%) |
Feb 02, 2018 | 34.10 | 34.10 | 33.58 | 33.58 | 101,883 | -0.92(-2.67%) |