Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.93 | 32.04 | 31.59 | 31.76 | 1,289,766 | -0.04(-0.11%) |
Apr 27, 2018 | 31.57 | 32.19 | 31.02 | 31.80 | 946,441 | +0.22(+0.69%) |
Apr 26, 2018 | 31.90 | 31.93 | 31.44 | 31.58 | 1,363,692 | -0.24(-0.74%) |
Apr 25, 2018 | 31.96 | 32.23 | 31.71 | 31.81 | 1,095,037 | -0.18(-0.57%) |
Apr 24, 2018 | 32.38 | 32.38 | 31.73 | 32.00 | 762,175 | -0.23(-0.70%) |
Apr 23, 2018 | 32.45 | 32.56 | 32.20 | 32.22 | 514,878 | -0.15(-0.48%) |
Apr 20, 2018 | 32.39 | 32.71 | 32.34 | 32.38 | 476,025 | -0.08(-0.25%) |
Apr 19, 2018 | 32.45 | 32.79 | 32.23 | 32.46 | 1,083,509 | +0.00(+0.00%) |
Apr 18, 2018 | 32.67 | 32.72 | 32.39 | 32.46 | 1,281,416 | -0.04(-0.11%) |
Apr 17, 2018 | 32.58 | 32.71 | 32.19 | 32.49 | 1,658,075 | +0.07(+0.22%) |
Apr 16, 2018 | 32.43 | 32.69 | 32.29 | 32.42 | 934,509 | +0.20(+0.62%) |
Apr 13, 2018 | 32.09 | 32.44 | 31.96 | 32.22 | 1,316,158 | +0.31(+0.97%) |
Apr 12, 2018 | 30.76 | 32.14 | 30.40 | 31.91 | 1,905,509 | +1.37(+4.49%) |
Apr 11, 2018 | 30.11 | 30.69 | 30.11 | 30.54 | 664,755 | +0.39(+1.29%) |
Apr 10, 2018 | 30.65 | 30.65 | 30.11 | 30.15 | 449,340 | -0.27(-0.89%) |
Apr 09, 2018 | 30.88 | 30.97 | 30.38 | 30.43 | 614,229 | -0.26(-0.86%) |
Apr 06, 2018 | 30.80 | 31.16 | 30.56 | 30.69 | 583,352 | -0.25(-0.82%) |
Apr 05, 2018 | 30.93 | 31.30 | 30.77 | 30.94 | 617,752 | +0.07(+0.24%) |
Apr 04, 2018 | 30.55 | 31.03 | 30.28 | 30.87 | 789,134 | +0.12(+0.38%) |
Apr 03, 2018 | 30.60 | 31.02 | 30.54 | 30.75 | 908,813 | +0.15(+0.47%) |
Apr 02, 2018 | 31.29 | 31.44 | 30.39 | 30.61 | 873,759 | -0.57(-1.83%) |
Mar 29, 2018 | 31.18 | 31.18 | 31.18 | 0 | -0.31(-0.98%) | |
Mar 28, 2018 | 30.38 | 32.12 | 30.38 | 31.49 | 2,276,994 | +1.40(+4.65%) |
Mar 27, 2018 | 30.15 | 30.39 | 29.82 | 30.09 | 706,789 | -0.13(-0.42%) |
Mar 26, 2018 | 29.79 | 30.32 | 29.72 | 30.21 | 1,163,409 | +0.84(+2.87%) |
Mar 23, 2018 | 30.40 | 30.42 | 29.37 | 29.37 | 865,392 | -1.06(-3.48%) |
Mar 22, 2018 | 31.00 | 31.23 | 30.41 | 30.43 | 788,497 | -0.78(-2.50%) |
Mar 21, 2018 | 31.69 | 31.79 | 30.92 | 31.21 | 733,842 | -0.48(-1.50%) |
Mar 20, 2018 | 32.08 | 32.22 | 31.69 | 31.69 | 486,434 | -0.31(-0.95%) |
Mar 19, 2018 | 32.14 | 32.14 | 31.62 | 31.99 | 577,137 | -0.14(-0.45%) |
Mar 16, 2018 | 32.03 | 32.31 | 31.84 | 32.14 | 648,495 | -0.03(-0.08%) |
Mar 15, 2018 | 32.10 | 32.19 | 31.75 | 32.16 | 636,684 | +0.21(+0.65%) |
Mar 14, 2018 | 31.96 | 32.14 | 31.70 | 31.96 | 876,792 | +0.03(+0.08%) |
Mar 13, 2018 | 31.93 | 32.10 | 31.74 | 31.93 | 916,850 | +0.27(+0.85%) |
Mar 12, 2018 | 31.53 | 31.70 | 31.32 | 31.66 | 852,010 | +0.09(+0.28%) |
Mar 09, 2018 | 31.02 | 31.57 | 30.71 | 31.57 | 505,150 | +0.75(+2.45%) |
Mar 08, 2018 | 31.08 | 31.08 | 30.62 | 30.82 | 702,050 | -0.11(-0.35%) |
Mar 07, 2018 | 30.94 | 30.92 | 809,585 | +0.59(+1.95%) | ||
Mar 06, 2018 | 30.25 | 30.45 | 30.02 | 30.33 | 576,406 | +0.02(+0.06%) |
Mar 05, 2018 | 30.30 | 30.39 | 30.04 | 30.31 | 846,939 | +0.00(+0.00%) |
Mar 02, 2018 | 30.22 | 30.42 | 29.68 | 30.31 | 840,517 | -0.05(-0.18%) |
Mar 01, 2018 | 30.40 | 30.73 | 29.93 | 30.37 | 796,814 | -0.15(-0.50%) |
Feb 28, 2018 | 30.66 | 30.93 | 30.35 | 30.52 | 991,566 | -0.12(-0.38%) |
Feb 27, 2018 | 31.44 | 31.58 | 30.49 | 30.64 | 803,130 | -0.74(-2.35%) |
Feb 26, 2018 | 31.81 | 32.25 | 31.24 | 31.37 | 675,138 | -0.45(-1.41%) |
Feb 23, 2018 | 33.10 | 33.10 | 31.18 | 31.82 | 903,942 | +0.42(+1.34%) |
Feb 22, 2018 | 31.40 | 1,205,717 | +0.47(+1.51%) | |||
Feb 21, 2018 | 31.92 | 32.13 | 30.83 | 30.93 | 2,249,357 | -1.68(-5.15%) |
Feb 20, 2018 | 32.84 | 33.05 | 32.47 | 32.61 | 611,522 | -0.34(-1.04%) |
Feb 16, 2018 | 32.95 | 32.95 | 32.95 | 0 | -0.06(-0.19%) | |
Feb 15, 2018 | 33.21 | 33.21 | 32.88 | 33.01 | 571,580 | -0.06(-0.19%) |
Feb 14, 2018 | 32.81 | 33.20 | 32.68 | 33.08 | 735,305 | -0.13(-0.38%) |
Feb 13, 2018 | 32.74 | 33.28 | 32.36 | 33.20 | 584,648 | +0.21(+0.63%) |
Feb 12, 2018 | 32.77 | 33.07 | 31.96 | 33.00 | 719,432 | +0.26(+0.79%) |
Feb 09, 2018 | 31.73 | 33.18 | 31.53 | 32.74 | 950,155 | +1.28(+4.08%) |
Feb 08, 2018 | 32.72 | 32.72 | 31.45 | 31.45 | 795,009 | -1.22(-3.74%) |
Feb 07, 2018 | 32.58 | 32.92 | 32.48 | 32.67 | 2,936,886 | +0.00(+0.00%) |
Feb 06, 2018 | 31.74 | 32.87 | 31.53 | 32.67 | 1,088,823 | -0.17(-0.52%) |
Feb 05, 2018 | 33.57 | 33.77 | 32.48 | 32.84 | 444,606 | -0.90(-2.66%) |
Feb 02, 2018 | 34.38 | 34.42 | 33.62 | 33.74 | 495,033 | -0.86(-2.49%) |