Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.34 | 31.60 | 31.31 | 31.34 | 841,732 | +0.06(+0.20%) |
Apr 27, 2018 | 30.96 | 31.33 | 30.96 | 31.28 | 989,575 | +0.28(+0.92%) |
Apr 26, 2018 | 30.45 | 31.03 | 30.32 | 31.00 | 1,405,246 | +0.77(+2.54%) |
Apr 25, 2018 | 30.39 | 30.41 | 30.12 | 30.23 | 865,342 | -0.19(-0.62%) |
Apr 24, 2018 | 30.60 | 30.71 | 30.26 | 30.42 | 1,687,471 | -0.02(-0.08%) |
Apr 23, 2018 | 30.56 | 30.71 | 30.39 | 30.44 | 970,813 | -0.07(-0.23%) |
Apr 20, 2018 | 30.69 | 30.85 | 30.47 | 30.51 | 844,833 | -0.17(-0.54%) |
Apr 19, 2018 | 31.04 | 31.09 | 30.60 | 30.68 | 1,244,378 | -0.34(-1.10%) |
Apr 18, 2018 | 30.96 | 31.27 | 30.96 | 31.02 | 865,085 | +0.10(+0.33%) |
Apr 17, 2018 | 31.15 | 31.15 | 30.86 | 30.92 | 1,211,442 | -0.06(-0.18%) |
Apr 16, 2018 | 31.08 | 31.19 | 30.89 | 30.97 | 945,097 | +0.06(+0.18%) |
Apr 13, 2018 | 31.49 | 31.50 | 30.81 | 30.92 | 712,866 | -0.40(-1.26%) |
Apr 12, 2018 | 31.16 | 31.58 | 31.14 | 31.31 | 1,254,666 | +0.21(+0.69%) |
Apr 11, 2018 | 30.74 | 31.17 | 30.70 | 31.10 | 1,067,307 | +0.21(+0.69%) |
Apr 10, 2018 | 31.05 | 31.20 | 30.86 | 30.89 | 833,382 | +0.18(+0.59%) |
Apr 09, 2018 | 30.64 | 30.97 | 30.46 | 30.70 | 852,627 | +0.22(+0.73%) |
Apr 06, 2018 | 30.78 | 31.03 | 30.46 | 30.48 | 1,023,503 | -0.48(-1.56%) |
Apr 05, 2018 | 30.85 | 31.02 | 30.59 | 30.96 | 1,105,588 | +0.21(+0.67%) |
Apr 04, 2018 | 30.45 | 30.85 | 30.25 | 30.76 | 2,616,562 | -0.02(-0.08%) |
Apr 03, 2018 | 30.68 | 31.02 | 30.55 | 30.78 | 3,699,178 | +0.37(+1.22%) |
Apr 02, 2018 | 30.86 | 30.92 | 30.31 | 30.41 | 2,422,421 | -0.43(-1.38%) |
Mar 29, 2018 | 30.84 | 30.84 | 30.84 | 0 | +0.18(+0.59%) | |
Mar 28, 2018 | 30.65 | 30.94 | 30.52 | 30.66 | 1,887,570 | -0.02(-0.08%) |
Mar 27, 2018 | 31.16 | 31.21 | 30.57 | 30.68 | 1,109,557 | -0.47(-1.52%) |
Mar 26, 2018 | 31.03 | 31.16 | 30.74 | 31.15 | 1,354,876 | +0.56(+1.84%) |
Mar 23, 2018 | 30.78 | 30.90 | 30.55 | 30.59 | 1,538,411 | -0.01(-0.03%) |
Mar 22, 2018 | 31.34 | 31.34 | 30.59 | 30.60 | 1,535,830 | -0.98(-3.10%) |
Mar 21, 2018 | 31.30 | 31.91 | 31.30 | 31.58 | 1,237,073 | +0.33(+1.06%) |
Mar 20, 2018 | 31.30 | 31.37 | 31.00 | 31.25 | 1,643,580 | +0.04(+0.13%) |
Mar 19, 2018 | 31.59 | 31.60 | 30.95 | 31.21 | 1,458,741 | -0.48(-1.52%) |
Mar 16, 2018 | 31.74 | 31.84 | 31.55 | 31.69 | 1,643,207 | -0.05(-0.15%) |
Mar 15, 2018 | 31.43 | 32.02 | 31.42 | 31.74 | 1,400,692 | +0.25(+0.80%) |
Mar 14, 2018 | 31.46 | 31.74 | 31.23 | 31.49 | 895,848 | +0.27(+0.86%) |
Mar 13, 2018 | 31.71 | 31.74 | 31.18 | 31.22 | 1,019,093 | -0.38(-1.20%) |
Mar 12, 2018 | 31.87 | 31.87 | 31.53 | 31.60 | 899,022 | -0.17(-0.55%) |
Mar 09, 2018 | 31.86 | 31.92 | 31.57 | 31.77 | 1,064,276 | +0.07(+0.22%) |
Mar 08, 2018 | 31.49 | 31.76 | 31.44 | 31.70 | 1,731,972 | +0.34(+1.08%) |
Mar 07, 2018 | 31.42 | 31.02 | 31.36 | 968,532 | +0.02(+0.05%) | |
Mar 06, 2018 | 31.26 | 31.43 | 31.09 | 31.34 | 1,118,150 | +0.31(+0.99%) |
Mar 05, 2018 | 30.47 | 31.04 | 30.46 | 31.04 | 967,933 | +0.29(+0.95%) |
Mar 02, 2018 | 30.07 | 30.77 | 30.07 | 30.74 | 1,310,210 | +0.32(+1.07%) |
Mar 01, 2018 | 30.63 | 30.89 | 30.22 | 30.42 | 2,898,581 | -0.20(-0.65%) |
Feb 28, 2018 | 31.31 | 31.38 | 30.62 | 30.62 | 1,875,572 | -0.62(-1.97%) |
Feb 27, 2018 | 31.79 | 31.89 | 31.19 | 31.23 | 1,335,407 | -0.45(-1.41%) |
Feb 26, 2018 | 31.75 | 31.84 | 31.42 | 31.68 | 1,593,590 | -0.02(-0.05%) |
Feb 23, 2018 | 31.73 | 31.85 | 31.58 | 31.70 | 1,894,884 | +0.16(+0.52%) |
Feb 22, 2018 | 31.45 | 31.53 | 1,994,873 | -0.03(-0.10%) | ||
Feb 21, 2018 | 31.52 | 31.95 | 31.50 | 31.56 | 2,009,936 | +0.05(+0.15%) |
Feb 20, 2018 | 31.53 | 31.86 | 31.44 | 31.52 | 2,192,539 | -0.06(-0.20%) |
Feb 16, 2018 | 31.58 | 31.58 | 31.58 | 0 | +0.53(+1.69%) | |
Feb 15, 2018 | 31.08 | 30.49 | 31.05 | 2,150,144 | +0.64(+2.09%) | |
Feb 14, 2018 | 30.25 | 30.54 | 30.09 | 30.42 | 1,617,088 | -0.18(-0.59%) |
Feb 13, 2018 | 30.63 | 30.60 | 1,301,454 | +0.16(+0.54%) | ||
Feb 12, 2018 | 30.36 | 30.60 | 30.22 | 30.43 | 1,502,191 | +0.16(+0.54%) |
Feb 09, 2018 | 29.99 | 30.41 | 29.65 | 30.27 | 2,812,696 | +0.47(+1.58%) |
Feb 08, 2018 | 30.82 | 30.89 | 29.80 | 29.80 | 3,042,545 | -0.90(-2.94%) |
Feb 07, 2018 | 30.94 | 31.01 | 30.69 | 30.70 | 2,334,950 | -0.35(-1.11%) |
Feb 06, 2018 | 29.87 | 31.05 | 29.18 | 31.05 | 3,262,585 | +0.44(+1.43%) |
Feb 05, 2018 | 31.13 | 31.19 | 30.40 | 30.61 | 2,910,937 | -0.81(-2.57%) |
Feb 02, 2018 | 32.46 | 32.46 | 31.39 | 31.41 | 2,281,662 | -1.31(-4.00%) |