Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.66 | 30.74 | 30.55 | 30.61 | 13,093 | -0.03(-0.10%) |
Apr 27, 2018 | 30.56 | 30.68 | 30.56 | 30.64 | 8,341 | +0.06(+0.20%) |
Apr 26, 2018 | 30.47 | 30.64 | 30.47 | 30.58 | 6,468 | +0.16(+0.51%) |
Apr 25, 2018 | 30.33 | 30.48 | 30.28 | 30.42 | 62,942 | +0.00(+0.02%) |
Apr 24, 2018 | 30.57 | 30.61 | 30.36 | 30.42 | 59,789 | -0.05(-0.16%) |
Apr 23, 2018 | 30.43 | 30.56 | 30.43 | 30.47 | 28,582 | +0.04(+0.15%) |
Apr 20, 2018 | 30.34 | 30.44 | 30.34 | 30.43 | 74,707 | +0.03(+0.08%) |
Apr 19, 2018 | 30.46 | 30.48 | 30.34 | 30.40 | 11,779 | -0.08(-0.26%) |
Apr 18, 2018 | 30.45 | 30.50 | 30.41 | 30.48 | 18,345 | +0.20(+0.66%) |
Apr 17, 2018 | 30.25 | 30.36 | 30.25 | 30.28 | 25,875 | +0.14(+0.46%) |
Apr 16, 2018 | 30.25 | 30.25 | 30.10 | 30.14 | 115,797 | -0.07(-0.23%) |
Apr 13, 2018 | 30.20 | 30.26 | 30.16 | 30.21 | 13,597 | +0.02(+0.07%) |
Apr 12, 2018 | 30.16 | 30.19 | 30.10 | 30.19 | 11,144 | +0.11(+0.37%) |
Apr 11, 2018 | 30.03 | 30.19 | 30.03 | 30.08 | 11,619 | -0.09(-0.30%) |
Apr 10, 2018 | 30.07 | 30.20 | 30.07 | 30.17 | 16,878 | +0.23(+0.77%) |
Apr 09, 2018 | 29.87 | 30.01 | 29.85 | 29.94 | 12,441 | +0.30(+1.03%) |
Apr 06, 2018 | 29.83 | 29.85 | 29.57 | 29.64 | 7,709 | -0.23(-0.79%) |
Apr 05, 2018 | 29.76 | 29.90 | 29.72 | 29.87 | 16,246 | +0.23(+0.78%) |
Apr 04, 2018 | 29.64 | 29.46 | 29.64 | 17,681 | +0.18(+0.61%) | |
Apr 03, 2018 | 29.52 | 29.55 | 29.36 | 29.46 | 139,786 | +0.15(+0.51%) |
Apr 02, 2018 | 29.51 | 29.56 | 29.09 | 29.31 | 64,466 | -0.40(-1.35%) |
Mar 29, 2018 | 29.71 | 29.71 | 29.71 | 0 | +0.21(+0.71%) | |
Mar 28, 2018 | 29.38 | 29.64 | 29.37 | 29.50 | 17,535 | +0.37(+1.27%) |
Mar 27, 2018 | 29.48 | 29.56 | 29.09 | 29.13 | 21,267 | -0.20(-0.68%) |
Mar 26, 2018 | 29.24 | 29.35 | 29.06 | 29.33 | 23,415 | +0.39(+1.33%) |
Mar 23, 2018 | 29.27 | 29.40 | 28.94 | 28.94 | 212,793 | -0.31(-1.05%) |
Mar 22, 2018 | 29.46 | 29.49 | 29.22 | 29.25 | 26,518 | -0.45(-1.52%) |
Mar 21, 2018 | 29.73 | 29.83 | 29.68 | 29.70 | 11,537 | -0.06(-0.20%) |
Mar 20, 2018 | 29.74 | 29.83 | 29.73 | 29.76 | 109,363 | +0.08(+0.27%) |
Mar 19, 2018 | 29.86 | 29.86 | 29.57 | 29.68 | 28,963 | -0.28(-0.93%) |
Mar 16, 2018 | 29.98 | 30.02 | 29.90 | 29.96 | 14,634 | +0.03(+0.08%) |
Mar 15, 2018 | 29.97 | 30.03 | 29.85 | 29.93 | 95,924 | -0.01(-0.02%) |
Mar 14, 2018 | 30.15 | 30.15 | 29.91 | 29.94 | 65,257 | +0.03(+0.10%) |
Mar 13, 2018 | 30.28 | 30.28 | 29.91 | 29.91 | 77,988 | -0.23(-0.76%) |
Mar 12, 2018 | 30.20 | 30.20 | 30.09 | 30.14 | 95,872 | -0.02(-0.05%) |
Mar 09, 2018 | 30.01 | 30.16 | 30.00 | 30.16 | 110,184 | +0.22(+0.72%) |
Mar 08, 2018 | 29.95 | 29.99 | 29.83 | 29.94 | 348,153 | +0.06(+0.20%) |
Mar 07, 2018 | 29.88 | 29.56 | 29.88 | 975,987 | +0.10(+0.34%) | |
Mar 06, 2018 | 29.74 | 29.83 | 29.64 | 29.78 | 47,882 | +0.15(+0.51%) |
Mar 05, 2018 | 29.35 | 29.67 | 29.34 | 29.63 | 23,947 | +0.13(+0.45%) |
Mar 02, 2018 | 29.29 | 29.50 | 29.18 | 29.50 | 17,317 | +0.09(+0.30%) |
Mar 01, 2018 | 29.72 | 29.83 | 29.32 | 29.41 | 18,406 | -0.45(-1.51%) |
Feb 28, 2018 | 30.20 | 30.20 | 29.86 | 29.86 | 15,975 | -0.28(-0.93%) |
Feb 27, 2018 | 30.31 | 30.38 | 30.12 | 30.14 | 21,815 | -0.28(-0.92%) |
Feb 26, 2018 | 30.31 | 30.48 | 30.17 | 30.42 | 225,765 | +0.25(+0.83%) |
Feb 23, 2018 | 30.18 | 30.22 | 30.06 | 30.17 | 269,547 | +0.21(+0.70%) |
Feb 22, 2018 | 30.02 | 30.19 | 29.94 | 29.96 | 99,540 | +0.02(+0.07%) |
Feb 21, 2018 | 30.14 | 30.29 | 29.91 | 29.94 | 587,923 | -0.09(-0.32%) |
Feb 20, 2018 | 30.12 | 30.21 | 29.98 | 30.04 | 195,034 | -0.23(-0.78%) |
Feb 16, 2018 | 30.27 | 30.27 | 30.27 | 0 | +0.15(+0.50%) | |
Feb 15, 2018 | 30.10 | 30.12 | 29.95 | 30.12 | 40,457 | +0.18(+0.61%) |
Feb 14, 2018 | 29.70 | 29.96 | 29.62 | 29.94 | 122,391 | +0.39(+1.33%) |
Feb 13, 2018 | 29.47 | 29.57 | 29.40 | 29.55 | 45,024 | -0.13(-0.45%) |
Feb 12, 2018 | 29.51 | 29.71 | 29.46 | 29.68 | 16,507 | +0.39(+1.33%) |
Feb 09, 2018 | 29.35 | 29.45 | 28.71 | 29.29 | 376,210 | -0.01(-0.03%) |
Feb 08, 2018 | 29.94 | 29.94 | 29.29 | 29.30 | 82,212 | -0.79(-2.63%) |
Feb 07, 2018 | 30.26 | 29.93 | 30.09 | 30,070 | -0.20(-0.68%) | |
Feb 06, 2018 | 29.67 | 30.39 | 29.67 | 30.29 | 40,305 | +0.40(+1.35%) |
Feb 05, 2018 | 30.65 | 30.71 | 29.77 | 29.89 | 158,307 | -1.11(-3.58%) |
Feb 02, 2018 | 31.24 | 31.24 | 31.00 | 31.00 | 141,784 | -0.42(-1.34%) |