Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.65 | 31.65 | 31.56 | 31.59 | 656 | -0.31(-0.98%) |
Apr 26, 2018 | 31.90 | 31.90 | 31.90 | 94 | +0.37(+1.18%) | |
Apr 25, 2018 | 31.59 | 31.59 | 31.53 | 31.53 | 789 | -0.62(-1.94%) |
Apr 24, 2018 | 32.15 | 32.15 | 32.15 | 32.15 | 505 | +0.20(+0.63%) |
Apr 23, 2018 | 32.15 | 32.15 | 31.95 | 31.95 | 1,342 | -0.02(-0.07%) |
Apr 20, 2018 | 31.98 | 31.98 | 31.97 | 31.97 | 386 | -0.20(-0.62%) |
Apr 19, 2018 | 32.42 | 32.43 | 32.17 | 32.17 | 1,335 | -0.33(-1.03%) |
Apr 18, 2018 | 32.24 | 32.55 | 32.24 | 32.50 | 2,696 | +0.25(+0.79%) |
Apr 17, 2018 | 32.16 | 32.26 | 32.16 | 32.25 | 2,124 | +0.58(+1.83%) |
Apr 13, 2018 | 31.67 | 31.67 | 31.67 | 82 | -0.13(-0.42%) | |
Apr 12, 2018 | 31.95 | 31.95 | 31.80 | 31.80 | 581 | +0.17(+0.54%) |
Apr 10, 2018 | 31.63 | 31.63 | 31.63 | 7 | +0.19(+0.60%) | |
Apr 09, 2018 | 31.44 | 31.44 | 31.44 | 31.44 | 212 | -0.10(-0.32%) |
Apr 06, 2018 | 31.54 | 31.54 | 31.54 | 31.54 | 384 | -0.19(-0.61%) |
Apr 05, 2018 | 31.33 | 31.74 | 31.33 | 31.74 | 954 | +0.69(+2.22%) |
Apr 04, 2018 | 31.05 | 31.05 | 31.05 | 31.05 | 1,082 | -0.01(-0.04%) |
Apr 03, 2018 | 31.06 | 31.06 | 31.06 | 31.06 | 160 | +0.53(+1.74%) |
Apr 02, 2018 | 31.59 | 31.59 | 30.53 | 30.53 | 996 | -0.89(-2.84%) |
Mar 29, 2018 | 31.42 | 31.42 | 31.42 | 0 | +0.30(+0.95%) | |
Mar 28, 2018 | 31.00 | 31.13 | 31.00 | 31.13 | 907 | -0.42(-1.32%) |
Mar 27, 2018 | 31.58 | 31.58 | 31.54 | 31.54 | 755 | +0.26(+0.82%) |
Mar 26, 2018 | 31.18 | 31.35 | 31.18 | 31.28 | 1,444 | +0.24(+0.76%) |
Mar 23, 2018 | 31.05 | 31.05 | 31.05 | 31.05 | 114 | -1.02(-3.18%) |
Mar 22, 2018 | 32.07 | 32.07 | 32.07 | 32.07 | 380 | -0.33(-1.01%) |
Mar 21, 2018 | 32.02 | 32.50 | 32.02 | 32.39 | 8,055 | +0.06(+0.19%) |
Mar 20, 2018 | 32.33 | 32.33 | 32.33 | 32.33 | 423 | +0.25(+0.78%) |
Mar 19, 2018 | 32.07 | 32.09 | 32.07 | 32.08 | 3,920 | -0.41(-1.25%) |
Mar 16, 2018 | 32.49 | 32.49 | 32.49 | 32.49 | 210 | +0.16(+0.49%) |
Mar 15, 2018 | 32.58 | 32.58 | 32.33 | 32.33 | 1,275 | -0.29(-0.89%) |
Mar 14, 2018 | 32.69 | 32.72 | 32.62 | 32.62 | 1,333 | +0.07(+0.21%) |
Mar 13, 2018 | 33.07 | 33.07 | 32.54 | 32.56 | 12,461 | -0.27(-0.82%) |
Mar 12, 2018 | 32.81 | 32.90 | 32.80 | 32.82 | 1,260 | +0.24(+0.73%) |
Mar 09, 2018 | 32.59 | 32.59 | 32.59 | 32.59 | 215 | +0.26(+0.81%) |
Mar 08, 2018 | 32.01 | 32.33 | 32.01 | 32.33 | 1,127 | -0.00(-0.01%) |
Mar 07, 2018 | 31.95 | 32.33 | 31.95 | 32.33 | 2,616 | +0.30(+0.94%) |
Mar 06, 2018 | 32.26 | 32.26 | 32.03 | 32.03 | 1,264 | +0.23(+0.73%) |
Mar 05, 2018 | 31.27 | 31.80 | 31.27 | 31.80 | 1,115 | +0.17(+0.55%) |
Mar 02, 2018 | 31.19 | 31.63 | 31.15 | 31.63 | 1,354 | +0.28(+0.88%) |
Mar 01, 2018 | 31.45 | 31.45 | 31.35 | 31.35 | 362 | -0.62(-1.94%) |
Feb 28, 2018 | 31.86 | 31.97 | 31.86 | 31.97 | 3,426 | -0.01(-0.03%) |
Feb 27, 2018 | 32.19 | 32.19 | 31.96 | 31.98 | 5,172 | -0.43(-1.33%) |
Feb 26, 2018 | 32.03 | 32.41 | 32.03 | 32.41 | 10,173 | +0.58(+1.82%) |
Feb 23, 2018 | 31.88 | 31.88 | 31.82 | 31.83 | 1,510 | -0.03(-0.11%) |
Feb 22, 2018 | 31.76 | 31.86 | 31.73 | 31.86 | 1,439 | -0.15(-0.48%) |
Feb 21, 2018 | 31.59 | 32.02 | 31.59 | 32.02 | 19,160 | -0.09(-0.28%) |
Feb 20, 2018 | 32.11 | 32.11 | 32.11 | 32.11 | 209 | -0.03(-0.10%) |
Feb 16, 2018 | 32.14 | 32.14 | 32.14 | 0 | +0.46(+1.44%) | |
Feb 15, 2018 | 31.72 | 31.72 | 31.69 | 31.69 | 893 | +0.24(+0.76%) |
Feb 14, 2018 | 31.15 | 31.53 | 31.15 | 31.45 | 1,244 | +0.37(+1.19%) |
Feb 13, 2018 | 30.69 | 31.08 | 30.61 | 31.08 | 4,311 | +0.06(+0.21%) |
Feb 12, 2018 | 30.74 | 31.01 | 30.74 | 31.01 | 369 | +0.62(+2.04%) |
Feb 09, 2018 | 30.43 | 30.43 | 29.78 | 30.39 | 1,575 | -0.42(-1.35%) |
Feb 08, 2018 | 30.98 | 30.98 | 30.98 | 30.81 | 733 | -0.55(-1.75%) |
Feb 07, 2018 | 31.62 | 31.62 | 31.36 | 31.36 | 1,091 | +0.37(+1.20%) |
Feb 06, 2018 | 31.03 | 31.14 | 30.79 | 30.98 | 1,360 | -0.09(-0.28%) |
Feb 05, 2018 | 30.85 | 31.07 | 30.85 | 31.07 | 1,033 | -1.04(-3.23%) |