Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.75 | 32.11 | 31.58 | 31.64 | 255,422 | -0.07(-0.22%) |
Apr 27, 2018 | 31.79 | 31.90 | 31.41 | 31.71 | 108,958 | -0.09(-0.28%) |
Apr 26, 2018 | 31.67 | 31.89 | 31.41 | 31.80 | 165,152 | +0.12(+0.38%) |
Apr 25, 2018 | 31.49 | 31.92 | 31.11 | 31.68 | 122,781 | +0.27(+0.86%) |
Apr 24, 2018 | 32.74 | 32.84 | 30.95 | 31.41 | 247,944 | -1.28(-3.92%) |
Apr 23, 2018 | 32.35 | 32.99 | 32.35 | 32.69 | 256,878 | +0.54(+1.68%) |
Apr 20, 2018 | 32.49 | 32.57 | 32.10 | 32.15 | 182,896 | -0.38(-1.17%) |
Apr 19, 2018 | 32.90 | 33.14 | 32.45 | 32.53 | 194,995 | -0.49(-1.48%) |
Apr 18, 2018 | 33.15 | 33.41 | 32.79 | 33.02 | 200,825 | +0.10(+0.30%) |
Apr 17, 2018 | 32.97 | 33.34 | 32.85 | 32.92 | 273,504 | +0.27(+0.83%) |
Apr 16, 2018 | 32.88 | 32.97 | 32.61 | 32.65 | 240,303 | +0.07(+0.21%) |
Apr 13, 2018 | 32.90 | 32.99 | 32.57 | 32.58 | 181,730 | -0.12(-0.37%) |
Apr 12, 2018 | 32.32 | 32.91 | 32.10 | 32.70 | 297,076 | +0.49(+1.52%) |
Apr 11, 2018 | 32.28 | 32.28 | 31.81 | 32.21 | 195,134 | -0.30(-0.92%) |
Apr 10, 2018 | 31.60 | 32.61 | 31.60 | 32.51 | 276,051 | +1.36(+4.37%) |
Apr 09, 2018 | 31.93 | 31.93 | 31.12 | 31.15 | 319,003 | -0.51(-1.61%) |
Apr 06, 2018 | 32.17 | 32.66 | 31.26 | 31.66 | 191,175 | -0.69(-2.13%) |
Apr 05, 2018 | 32.59 | 32.62 | 32.10 | 32.35 | 270,205 | -0.07(-0.22%) |
Apr 04, 2018 | 31.12 | 32.52 | 31.12 | 32.42 | 299,125 | +0.82(+2.59%) |
Apr 03, 2018 | 31.62 | 31.79 | 31.11 | 31.60 | 218,710 | +0.20(+0.64%) |
Apr 02, 2018 | 32.42 | 32.44 | 31.08 | 31.40 | 436,317 | -1.08(-3.33%) |
Mar 29, 2018 | 32.48 | 32.48 | 32.48 | 0 | +0.54(+1.69%) | |
Mar 28, 2018 | 32.21 | 32.21 | 31.66 | 31.94 | 398,752 | -0.21(-0.65%) |
Mar 27, 2018 | 32.40 | 32.46 | 31.90 | 32.15 | 264,648 | -0.19(-0.59%) |
Mar 26, 2018 | 31.87 | 32.40 | 31.56 | 32.34 | 241,991 | +1.02(+3.26%) |
Mar 23, 2018 | 31.77 | 31.84 | 31.16 | 31.32 | 379,147 | -0.45(-1.42%) |
Mar 22, 2018 | 31.83 | 32.21 | 31.70 | 31.77 | 374,931 | -0.34(-1.06%) |
Mar 21, 2018 | 31.45 | 32.30 | 31.27 | 32.11 | 162,013 | +0.57(+1.81%) |
Mar 20, 2018 | 31.25 | 31.67 | 30.66 | 31.54 | 195,677 | +0.35(+1.12%) |
Mar 19, 2018 | 31.38 | 31.38 | 30.58 | 31.19 | 122,861 | -0.24(-0.76%) |
Mar 16, 2018 | 31.06 | 31.54 | 30.49 | 31.43 | 326,323 | +0.33(+1.06%) |
Mar 15, 2018 | 31.62 | 31.75 | 30.99 | 31.10 | 219,629 | -0.40(-1.27%) |
Mar 14, 2018 | 31.82 | 31.86 | 31.49 | 31.50 | 199,740 | -0.16(-0.51%) |
Mar 13, 2018 | 31.71 | 31.98 | 31.48 | 31.66 | 155,094 | +0.12(+0.38%) |
Mar 12, 2018 | 31.95 | 32.17 | 31.51 | 31.54 | 247,749 | -0.37(-1.16%) |
Mar 09, 2018 | 31.28 | 31.93 | 31.04 | 31.91 | 132,411 | +0.77(+2.47%) |
Mar 08, 2018 | 30.81 | 31.22 | 30.61 | 31.14 | 108,021 | +0.44(+1.43%) |
Mar 07, 2018 | 30.77 | 30.70 | 200,168 | +0.17(+0.56%) | ||
Mar 06, 2018 | 30.71 | 30.71 | 30.04 | 30.53 | 214,358 | -0.02(-0.07%) |
Mar 05, 2018 | 30.23 | 30.77 | 30.00 | 30.55 | 224,381 | +0.10(+0.33%) |
Mar 02, 2018 | 30.53 | 30.73 | 29.69 | 30.45 | 335,711 | -0.36(-1.17%) |
Mar 01, 2018 | 31.29 | 31.47 | 30.08 | 30.81 | 365,510 | -0.42(-1.34%) |
Feb 28, 2018 | 32.13 | 32.73 | 31.16 | 31.23 | 425,126 | -0.84(-2.62%) |
Feb 27, 2018 | 32.93 | 33.26 | 32.06 | 32.07 | 404,686 | -0.82(-2.49%) |
Feb 26, 2018 | 32.31 | 33.14 | 32.00 | 32.89 | 300,363 | +0.68(+2.11%) |
Feb 23, 2018 | 32.92 | 32.92 | 32.03 | 32.21 | 353,527 | -0.48(-1.47%) |
Feb 22, 2018 | 32.97 | 33.28 | 32.51 | 32.69 | 272,813 | -0.18(-0.55%) |
Feb 21, 2018 | 32.45 | 33.19 | 32.27 | 32.87 | 301,951 | +0.45(+1.39%) |
Feb 20, 2018 | 30.90 | 32.77 | 30.90 | 32.42 | 462,812 | +1.48(+4.78%) |
Feb 16, 2018 | 30.94 | 30.94 | 30.94 | 0 | -0.36(-1.15%) | |
Feb 15, 2018 | 30.77 | 31.36 | 29.94 | 31.30 | 330,901 | +0.81(+2.66%) |
Feb 14, 2018 | 29.70 | 30.67 | 29.70 | 30.49 | 180,661 | +0.48(+1.60%) |
Feb 13, 2018 | 29.73 | 30.12 | 29.43 | 30.01 | 231,023 | +0.11(+0.37%) |
Feb 12, 2018 | 29.50 | 30.20 | 29.16 | 29.90 | 192,486 | +0.56(+1.91%) |
Feb 09, 2018 | 29.89 | 29.94 | 28.58 | 29.34 | 260,886 | -0.15(-0.51%) |
Feb 08, 2018 | 30.48 | 30.48 | 29.49 | 29.49 | 235,785 | -0.92(-3.03%) |
Feb 07, 2018 | 29.75 | 30.97 | 29.75 | 30.41 | 235,786 | +0.57(+1.91%) |
Feb 06, 2018 | 28.88 | 29.89 | 28.73 | 29.84 | 486,031 | -0.10(-0.33%) |
Feb 05, 2018 | 30.76 | 31.10 | 29.57 | 29.94 | 145,569 | -1.06(-3.42%) |
Feb 02, 2018 | 31.09 | 31.42 | 30.84 | 31.00 | 168,442 | -0.43(-1.37%) |