Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.33 | 31.57 | 31.16 | 31.22 | 181,380 | -0.07(-0.22%) |
Apr 27, 2018 | 31.29 | 31.38 | 30.99 | 31.29 | 196,487 | +0.00(+0.00%) |
Apr 26, 2018 | 31.33 | 31.53 | 30.93 | 31.29 | 365,939 | +0.03(+0.11%) |
Apr 25, 2018 | 30.85 | 31.29 | 30.61 | 31.26 | 138,796 | +0.31(+1.00%) |
Apr 24, 2018 | 31.60 | 31.60 | 30.82 | 30.95 | 176,157 | -0.52(-1.64%) |
Apr 23, 2018 | 30.98 | 31.91 | 30.98 | 31.47 | 1,953,397 | +0.52(+1.67%) |
Apr 20, 2018 | 31.22 | 31.81 | 30.85 | 30.95 | 191,384 | -0.17(-0.55%) |
Apr 19, 2018 | 31.60 | 31.67 | 30.95 | 31.12 | 272,866 | -0.45(-1.42%) |
Apr 18, 2018 | 31.81 | 32.15 | 31.50 | 31.57 | 419,495 | -0.21(-0.65%) |
Apr 17, 2018 | 31.43 | 32.19 | 31.31 | 31.78 | 183,758 | +0.45(+1.43%) |
Apr 16, 2018 | 30.09 | 31.33 | 29.88 | 31.33 | 212,742 | +1.38(+4.60%) |
Apr 13, 2018 | 30.05 | 30.05 | 29.62 | 29.95 | 247,701 | +0.00(+0.00%) |
Apr 12, 2018 | 30.05 | 30.33 | 29.74 | 29.95 | 149,557 | -0.28(-0.91%) |
Apr 11, 2018 | 29.71 | 30.23 | 29.64 | 30.23 | 319,950 | +0.45(+1.50%) |
Apr 10, 2018 | 29.09 | 29.95 | 29.09 | 29.78 | 382,647 | +0.83(+2.85%) |
Apr 09, 2018 | 29.33 | 29.33 | 28.69 | 28.95 | 215,553 | -0.05(-0.18%) |
Apr 06, 2018 | 29.23 | 29.68 | 28.66 | 29.00 | 273,083 | -0.50(-1.69%) |
Apr 05, 2018 | 29.19 | 29.71 | 29.00 | 29.50 | 352,736 | +0.45(+1.54%) |
Apr 04, 2018 | 28.54 | 29.12 | 28.37 | 29.06 | 430,745 | -0.03(-0.12%) |
Apr 03, 2018 | 29.09 | 29.12 | 28.33 | 29.09 | 212,831 | +0.12(+0.42%) |
Apr 02, 2018 | 29.16 | 29.49 | 28.57 | 28.97 | 341,036 | -0.26(-0.88%) |
Mar 29, 2018 | 29.23 | 29.23 | 29.23 | 0 | +0.52(+1.80%) | |
Mar 28, 2018 | 28.51 | 29.02 | 28.23 | 28.71 | 277,661 | +0.12(+0.42%) |
Mar 27, 2018 | 29.06 | 29.23 | 28.02 | 28.59 | 258,635 | -0.46(-1.60%) |
Mar 26, 2018 | 29.06 | 29.19 | 28.57 | 29.06 | 216,373 | +0.14(+0.48%) |
Mar 23, 2018 | 29.30 | 29.54 | 28.85 | 28.92 | 311,586 | -0.21(-0.71%) |
Mar 22, 2018 | 29.57 | 29.81 | 29.06 | 29.12 | 744,365 | -0.65(-2.20%) |
Mar 21, 2018 | 29.47 | 29.92 | 29.30 | 29.78 | 889,620 | +0.41(+1.41%) |
Mar 20, 2018 | 29.78 | 29.95 | 29.04 | 29.37 | 771,315 | -0.24(-0.81%) |
Mar 19, 2018 | 30.64 | 30.64 | 29.40 | 29.61 | 2,090,757 | -1.07(-3.48%) |
Mar 16, 2018 | 30.61 | 31.16 | 30.50 | 30.67 | 213,854 | +0.38(+1.25%) |
Mar 15, 2018 | 32.22 | 32.22 | 28.78 | 30.30 | 627,651 | -1.69(-5.27%) |
Mar 14, 2018 | 32.43 | 32.46 | 31.98 | 31.98 | 205,552 | -0.55(-1.69%) |
Mar 13, 2018 | 32.71 | 32.71 | 32.31 | 32.53 | 110,147 | +0.03(+0.11%) |
Mar 12, 2018 | 31.91 | 32.64 | 31.84 | 32.50 | 185,402 | +0.55(+1.72%) |
Mar 09, 2018 | 31.78 | 32.02 | 31.53 | 31.95 | 191,276 | +0.48(+1.53%) |
Mar 08, 2018 | 31.60 | 31.69 | 31.24 | 31.47 | 199,643 | -0.03(-0.11%) |
Mar 07, 2018 | 31.90 | 31.36 | 31.50 | 177,825 | -0.28(-0.87%) | |
Mar 06, 2018 | 32.02 | 32.15 | 31.69 | 31.78 | 158,213 | -0.14(-0.43%) |
Mar 05, 2018 | 31.64 | 32.15 | 31.53 | 31.91 | 118,050 | +0.24(+0.76%) |
Mar 02, 2018 | 31.60 | 31.79 | 31.12 | 31.67 | 120,552 | +0.00(+0.00%) |
Mar 01, 2018 | 31.60 | 31.95 | 31.40 | 31.67 | 187,041 | +0.07(+0.22%) |
Feb 28, 2018 | 32.46 | 32.53 | 31.54 | 31.60 | 228,825 | -0.65(-2.03%) |
Feb 27, 2018 | 32.46 | 32.64 | 32.24 | 32.26 | 322,210 | -0.24(-0.74%) |
Feb 26, 2018 | 32.71 | 32.71 | 32.14 | 32.50 | 320,034 | +0.07(+0.21%) |
Feb 23, 2018 | 32.33 | 32.67 | 32.05 | 32.43 | 161,722 | +0.21(+0.64%) |
Feb 22, 2018 | 32.19 | 32.22 | 146,558 | -0.34(-1.06%) | ||
Feb 21, 2018 | 33.05 | 33.32 | 32.57 | 32.57 | 199,791 | -0.55(-1.66%) |
Feb 20, 2018 | 33.67 | 33.02 | 33.12 | 145,843 | -0.03(-0.10%) | |
Feb 16, 2018 | 33.15 | 33.15 | 33.15 | 0 | -0.38(-1.13%) | |
Feb 15, 2018 | 34.01 | 34.01 | 33.43 | 33.53 | 168,673 | -0.31(-0.92%) |
Feb 14, 2018 | 33.57 | 34.12 | 33.46 | 33.84 | 150,744 | -0.10(-0.30%) |
Feb 13, 2018 | 33.67 | 34.05 | 33.32 | 33.94 | 422,217 | +0.38(+1.13%) |
Feb 12, 2018 | 33.08 | 33.74 | 32.88 | 33.57 | 169,842 | +0.72(+2.20%) |
Feb 09, 2018 | 33.22 | 33.39 | 31.95 | 32.84 | 276,269 | -0.21(-0.62%) |
Feb 08, 2018 | 34.43 | 34.81 | 33.05 | 33.05 | 309,999 | -1.42(-4.11%) |
Feb 07, 2018 | 34.53 | 34.81 | 34.09 | 34.47 | 165,209 | -0.27(-0.78%) |
Feb 06, 2018 | 33.35 | 34.87 | 33.35 | 34.74 | 245,912 | +0.81(+2.39%) |
Feb 05, 2018 | 34.33 | 34.84 | 33.49 | 33.93 | 169,905 | -0.61(-1.76%) |
Feb 02, 2018 | 35.21 | 35.21 | 34.50 | 34.53 | 257,255 | -0.95(-2.66%) |