Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.59 | 31.94 | 31.57 | 31.61 | 340,824 | +0.01(+0.02%) |
Apr 27, 2018 | 31.65 | 31.76 | 31.49 | 31.61 | 437,838 | -0.37(-1.15%) |
Apr 26, 2018 | 31.61 | 31.98 | 31.53 | 31.97 | 605,982 | +0.46(+1.46%) |
Apr 25, 2018 | 31.21 | 31.54 | 30.95 | 31.51 | 374,055 | +0.28(+0.90%) |
Apr 24, 2018 | 31.69 | 31.89 | 31.08 | 31.23 | 604,048 | -0.35(-1.11%) |
Apr 23, 2018 | 31.34 | 31.60 | 31.14 | 31.58 | 1,063,548 | +0.19(+0.60%) |
Apr 20, 2018 | 31.46 | 31.50 | 31.22 | 31.40 | 1,756,126 | -0.18(-0.57%) |
Apr 19, 2018 | 31.57 | 31.80 | 31.36 | 31.57 | 592,542 | +0.03(+0.10%) |
Apr 18, 2018 | 31.27 | 31.81 | 31.27 | 31.54 | 490,837 | +0.52(+1.69%) |
Apr 17, 2018 | 30.91 | 31.14 | 30.80 | 31.02 | 371,929 | +0.15(+0.48%) |
Apr 16, 2018 | 30.66 | 31.00 | 30.50 | 30.87 | 493,400 | +0.30(+0.97%) |
Apr 13, 2018 | 30.40 | 30.69 | 30.36 | 30.58 | 416,242 | +0.36(+1.19%) |
Apr 12, 2018 | 30.29 | 30.42 | 30.12 | 30.22 | 601,620 | -0.02(-0.05%) |
Apr 11, 2018 | 29.83 | 30.30 | 29.81 | 30.23 | 1,620,501 | +0.34(+1.12%) |
Apr 10, 2018 | 29.35 | 30.12 | 29.35 | 29.90 | 918,295 | +0.97(+3.35%) |
Apr 09, 2018 | 28.95 | 29.29 | 28.84 | 28.93 | 587,678 | +0.13(+0.46%) |
Apr 06, 2018 | 29.18 | 29.30 | 28.43 | 28.80 | 573,700 | -0.57(-1.94%) |
Apr 05, 2018 | 28.90 | 29.54 | 28.88 | 29.37 | 841,109 | +0.55(+1.90%) |
Apr 04, 2018 | 28.41 | 28.87 | 28.20 | 28.82 | 496,632 | -0.03(-0.11%) |
Apr 03, 2018 | 28.39 | 28.87 | 28.09 | 28.85 | 1,245,782 | +0.60(+2.13%) |
Apr 02, 2018 | 28.73 | 28.80 | 27.78 | 28.25 | 1,029,115 | -0.61(-2.11%) |
Mar 29, 2018 | 28.86 | 28.86 | 28.86 | 0 | +0.59(+2.10%) | |
Mar 28, 2018 | 28.81 | 28.91 | 28.23 | 28.27 | 377,531 | -0.53(-1.84%) |
Mar 27, 2018 | 29.13 | 29.31 | 28.62 | 28.80 | 441,743 | -0.30(-1.05%) |
Mar 26, 2018 | 28.91 | 29.12 | 28.56 | 29.10 | 279,482 | +0.51(+1.77%) |
Mar 23, 2018 | 28.92 | 29.24 | 28.52 | 28.59 | 432,249 | -0.16(-0.57%) |
Mar 22, 2018 | 29.05 | 29.19 | 28.71 | 28.76 | 400,411 | -0.60(-2.05%) |
Mar 21, 2018 | 28.72 | 29.54 | 28.68 | 29.36 | 612,145 | +0.78(+2.74%) |
Mar 20, 2018 | 28.50 | 28.77 | 28.50 | 28.58 | 177,589 | +0.25(+0.88%) |
Mar 19, 2018 | 28.70 | 28.72 | 28.17 | 28.33 | 470,666 | -0.47(-1.64%) |
Mar 16, 2018 | 28.52 | 28.92 | 28.50 | 28.80 | 290,180 | +0.26(+0.92%) |
Mar 15, 2018 | 28.81 | 28.92 | 28.32 | 28.54 | 302,884 | -0.16(-0.54%) |
Mar 14, 2018 | 28.96 | 29.05 | 28.64 | 28.69 | 376,382 | -0.17(-0.59%) |
Mar 13, 2018 | 29.11 | 29.28 | 28.75 | 28.86 | 303,566 | -0.20(-0.69%) |
Mar 12, 2018 | 29.05 | 29.27 | 28.92 | 29.06 | 262,676 | +0.02(+0.05%) |
Mar 09, 2018 | 28.71 | 29.09 | 28.71 | 29.05 | 301,364 | +0.53(+1.87%) |
Mar 08, 2018 | 28.61 | 28.67 | 28.32 | 28.51 | 336,063 | -0.02(-0.05%) |
Mar 07, 2018 | 28.77 | 28.28 | 28.53 | 398,673 | -0.26(-0.89%) | |
Mar 06, 2018 | 28.93 | 29.05 | 28.65 | 28.79 | 190,407 | +0.00(+0.00%) |
Mar 05, 2018 | 28.28 | 28.87 | 28.28 | 28.79 | 596,801 | +0.33(+1.17%) |
Mar 02, 2018 | 28.08 | 28.54 | 27.86 | 28.45 | 995,735 | +0.19(+0.66%) |
Mar 01, 2018 | 28.26 | 28.69 | 28.07 | 28.27 | 3,028,463 | -0.04(-0.14%) |
Feb 28, 2018 | 29.10 | 29.18 | 28.30 | 28.30 | 596,966 | -0.66(-2.27%) |
Feb 27, 2018 | 29.41 | 29.65 | 28.96 | 28.96 | 302,381 | -0.41(-1.40%) |
Feb 26, 2018 | 29.29 | 29.44 | 29.19 | 29.37 | 2,993,931 | +0.16(+0.56%) |
Feb 23, 2018 | 28.69 | 29.22 | 28.67 | 29.21 | 527,358 | +0.64(+2.22%) |
Feb 22, 2018 | 28.44 | 28.97 | 28.38 | 28.58 | 337,231 | +0.33(+1.18%) |
Feb 21, 2018 | 28.66 | 28.90 | 28.24 | 28.24 | 384,323 | -0.48(-1.67%) |
Feb 20, 2018 | 28.90 | 29.15 | 28.61 | 28.72 | 472,339 | -0.16(-0.56%) |
Feb 16, 2018 | 28.89 | 28.89 | 28.89 | 0 | -0.06(-0.21%) | |
Feb 15, 2018 | 29.10 | 29.10 | 28.48 | 28.95 | 740,620 | -0.06(-0.21%) |
Feb 14, 2018 | 28.29 | 29.08 | 28.20 | 29.01 | 1,022,521 | +0.43(+1.52%) |
Feb 13, 2018 | 28.51 | 28.68 | 28.43 | 28.58 | 1,047,705 | -0.12(-0.43%) |
Feb 12, 2018 | 28.60 | 28.97 | 28.46 | 28.70 | 2,295,546 | +0.50(+1.79%) |
Feb 09, 2018 | 28.51 | 28.56 | 27.26 | 28.20 | 2,035,217 | -0.02(-0.05%) |
Feb 08, 2018 | 29.15 | 29.27 | 28.20 | 28.21 | 1,409,866 | -0.91(-3.14%) |
Feb 07, 2018 | 29.72 | 29.88 | 29.11 | 29.13 | 1,265,874 | -0.51(-1.73%) |
Feb 06, 2018 | 28.82 | 29.85 | 28.81 | 29.64 | 1,796,755 | +0.19(+0.66%) |
Feb 05, 2018 | 30.23 | 30.57 | 28.96 | 29.44 | 1,337,317 | -1.22(-3.97%) |
Feb 02, 2018 | 31.45 | 31.48 | 30.51 | 30.66 | 1,397,454 | -1.37(-4.28%) |