Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.36 | 32.45 | 32.00 | 32.01 | 585,370 | -0.27(-0.84%) |
Apr 27, 2018 | 32.32 | 32.40 | 32.10 | 32.28 | 485,620 | -0.05(-0.14%) |
Apr 26, 2018 | 32.22 | 32.41 | 32.14 | 32.32 | 561,551 | +0.15(+0.46%) |
Apr 25, 2018 | 32.20 | 32.29 | 31.93 | 32.18 | 724,231 | -0.04(-0.11%) |
Apr 24, 2018 | 32.55 | 32.66 | 31.96 | 32.21 | 711,809 | -0.21(-0.65%) |
Apr 23, 2018 | 32.46 | 32.62 | 32.27 | 32.43 | 660,459 | -0.03(-0.09%) |
Apr 20, 2018 | 32.58 | 32.66 | 32.37 | 32.45 | 871,741 | -0.19(-0.58%) |
Apr 19, 2018 | 32.78 | 32.84 | 32.53 | 32.64 | 840,508 | -0.20(-0.60%) |
Apr 18, 2018 | 32.86 | 33.01 | 32.78 | 32.84 | 1,103,424 | +0.10(+0.31%) |
Apr 17, 2018 | 32.61 | 32.84 | 32.56 | 32.74 | 688,026 | +0.31(+0.95%) |
Apr 16, 2018 | 32.32 | 32.52 | 32.20 | 32.43 | 656,426 | +0.27(+0.84%) |
Apr 13, 2018 | 32.41 | 32.41 | 32.05 | 32.16 | 955,112 | -0.13(-0.41%) |
Apr 12, 2018 | 32.24 | 32.42 | 32.15 | 32.29 | 603,226 | +0.19(+0.59%) |
Apr 11, 2018 | 31.93 | 32.22 | 31.89 | 32.10 | 775,259 | +0.06(+0.19%) |
Apr 10, 2018 | 31.86 | 32.14 | 31.72 | 32.04 | 872,734 | +0.56(+1.77%) |
Apr 09, 2018 | 31.69 | 31.91 | 31.47 | 31.49 | 2,229,085 | +0.01(+0.04%) |
Apr 06, 2018 | 31.88 | 32.08 | 31.22 | 31.47 | 738,367 | -0.63(-1.95%) |
Apr 05, 2018 | 32.00 | 32.15 | 31.86 | 32.10 | 595,353 | +0.26(+0.82%) |
Apr 04, 2018 | 31.06 | 31.91 | 31.05 | 31.84 | 1,343,116 | +0.38(+1.20%) |
Apr 03, 2018 | 31.21 | 31.54 | 31.09 | 31.46 | 1,124,473 | +0.41(+1.32%) |
Apr 02, 2018 | 31.72 | 31.82 | 30.83 | 31.05 | 1,467,321 | -0.75(-2.34%) |
Mar 29, 2018 | 31.80 | 31.80 | 31.80 | 0 | +0.33(+1.04%) | |
Mar 28, 2018 | 31.52 | 31.67 | 31.26 | 31.47 | 687,078 | +0.02(+0.07%) |
Mar 27, 2018 | 32.12 | 32.12 | 31.32 | 31.45 | 874,376 | -0.59(-1.85%) |
Mar 26, 2018 | 31.81 | 32.04 | 31.46 | 32.04 | 843,344 | +0.68(+2.17%) |
Mar 23, 2018 | 32.06 | 32.23 | 31.34 | 31.36 | 1,146,006 | -0.65(-2.03%) |
Mar 22, 2018 | 32.48 | 32.67 | 32.01 | 32.01 | 606,805 | -0.73(-2.23%) |
Mar 21, 2018 | 32.58 | 32.95 | 32.56 | 32.74 | 545,514 | +0.17(+0.51%) |
Mar 20, 2018 | 32.63 | 32.70 | 32.47 | 32.57 | 799,886 | +0.01(+0.03%) |
Mar 19, 2018 | 32.77 | 32.77 | 32.21 | 32.56 | 720,632 | -0.31(-0.94%) |
Mar 16, 2018 | 32.72 | 32.96 | 32.70 | 32.87 | 429,891 | +0.16(+0.49%) |
Mar 15, 2018 | 32.95 | 32.95 | 32.61 | 32.71 | 656,679 | -0.16(-0.50%) |
Mar 14, 2018 | 33.17 | 33.25 | 32.82 | 32.88 | 737,987 | -0.16(-0.47%) |
Mar 13, 2018 | 33.33 | 33.39 | 32.97 | 33.03 | 1,645,181 | -0.16(-0.48%) |
Mar 12, 2018 | 33.19 | 33.28 | 33.06 | 33.19 | 681,601 | +0.05(+0.15%) |
Mar 09, 2018 | 32.85 | 33.15 | 32.76 | 33.14 | 960,012 | +0.50(+1.55%) |
Mar 08, 2018 | 32.75 | 32.84 | 32.45 | 32.64 | 1,084,730 | -0.06(-0.18%) |
Mar 07, 2018 | 32.74 | 32.70 | 982,296 | +0.21(+0.65%) | ||
Mar 06, 2018 | 32.29 | 32.50 | 32.03 | 32.49 | 792,343 | +0.32(+1.00%) |
Mar 05, 2018 | 31.75 | 32.28 | 31.71 | 32.17 | 664,505 | +0.29(+0.92%) |
Mar 02, 2018 | 31.16 | 31.93 | 31.08 | 31.87 | 662,357 | +0.46(+1.47%) |
Mar 01, 2018 | 31.47 | 31.74 | 31.12 | 31.41 | 1,770,002 | -0.11(-0.36%) |
Feb 28, 2018 | 32.06 | 32.12 | 31.52 | 31.52 | 788,013 | -0.46(-1.43%) |
Feb 27, 2018 | 32.45 | 32.61 | 31.98 | 31.98 | 753,762 | -0.46(-1.43%) |
Feb 26, 2018 | 32.35 | 32.49 | 32.13 | 32.45 | 706,488 | +0.20(+0.63%) |
Feb 23, 2018 | 32.02 | 32.25 | 31.89 | 32.24 | 599,085 | +0.40(+1.27%) |
Feb 22, 2018 | 31.82 | 31.84 | 822,494 | -0.04(-0.13%) | ||
Feb 21, 2018 | 31.94 | 32.38 | 31.88 | 31.88 | 1,151,727 | -0.01(-0.03%) |
Feb 20, 2018 | 31.99 | 32.22 | 31.80 | 31.89 | 739,682 | -0.23(-0.73%) |
Feb 16, 2018 | 32.12 | 32.12 | 32.12 | 0 | +0.09(+0.27%) | |
Feb 15, 2018 | 31.94 | 32.05 | 31.71 | 32.04 | 670,515 | +0.35(+1.10%) |
Feb 14, 2018 | 30.92 | 31.76 | 30.87 | 31.69 | 754,036 | +0.56(+1.80%) |
Feb 13, 2018 | 30.91 | 31.18 | 30.81 | 31.13 | 588,522 | +0.06(+0.19%) |
Feb 12, 2018 | 30.80 | 31.22 | 30.53 | 31.07 | 1,198,909 | +0.31(+1.01%) |
Feb 09, 2018 | 30.77 | 30.96 | 29.88 | 30.76 | 1,936,192 | +0.27(+0.89%) |
Feb 08, 2018 | 31.48 | 31.48 | 30.48 | 30.49 | 921,193 | -0.95(-3.02%) |
Feb 07, 2018 | 31.42 | 31.65 | 31.25 | 31.44 | 926,893 | +0.00(+0.00%) |
Feb 06, 2018 | 30.51 | 31.59 | 30.30 | 31.44 | 2,190,521 | -0.06(-0.19%) |
Feb 05, 2018 | 31.99 | 32.16 | 31.12 | 31.50 | 1,830,435 | -0.78(-2.43%) |
Feb 02, 2018 | 32.73 | 32.73 | 32.23 | 32.28 | 1,126,903 | -0.63(-1.91%) |