Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.90 | 31.90 | 31.58 | 31.59 | 3,723 | -0.15(-0.46%) |
Apr 27, 2018 | 31.77 | 31.81 | 31.64 | 31.74 | 9,657 | -0.01(-0.02%) |
Apr 26, 2018 | 31.68 | 31.75 | 31.61 | 31.75 | 3,903 | +0.23(+0.72%) |
Apr 25, 2018 | 31.32 | 31.52 | 31.26 | 31.52 | 3,287 | +0.18(+0.56%) |
Apr 24, 2018 | 31.88 | 31.92 | 31.26 | 31.34 | 10,790 | -0.46(-1.44%) |
Apr 23, 2018 | 31.98 | 31.98 | 31.80 | 31.80 | 6,365 | -0.00(-0.02%) |
Apr 20, 2018 | 32.01 | 32.01 | 31.81 | 31.81 | 2,716 | -0.42(-1.31%) |
Apr 19, 2018 | 32.56 | 32.56 | 32.12 | 32.23 | 4,635 | -0.37(-1.14%) |
Apr 18, 2018 | 32.47 | 32.62 | 32.47 | 32.60 | 5,346 | +0.12(+0.37%) |
Apr 17, 2018 | 32.34 | 32.48 | 32.34 | 32.48 | 7,038 | +0.31(+0.96%) |
Apr 16, 2018 | 32.17 | 32.17 | 32.17 | 32.17 | 541 | +0.42(+1.32%) |
Apr 13, 2018 | 31.77 | 31.87 | 31.75 | 31.75 | 4,794 | -0.26(-0.81%) |
Apr 12, 2018 | 31.99 | 32.01 | 31.90 | 32.01 | 4,800 | +0.20(+0.64%) |
Apr 11, 2018 | 31.74 | 31.92 | 31.71 | 31.81 | 2,622 | -0.13(-0.42%) |
Apr 10, 2018 | 31.97 | 31.99 | 31.68 | 31.94 | 6,863 | +0.28(+0.88%) |
Apr 09, 2018 | 31.57 | 31.77 | 31.57 | 31.66 | 2,009 | +0.33(+1.06%) |
Apr 06, 2018 | 31.70 | 31.75 | 31.30 | 31.33 | 5,961 | -0.81(-2.52%) |
Apr 05, 2018 | 32.14 | 32.17 | 32.10 | 32.14 | 1,583 | +0.07(+0.22%) |
Apr 04, 2018 | 30.87 | 32.07 | 30.87 | 32.07 | 3,004 | +0.36(+1.14%) |
Apr 03, 2018 | 32.50 | 32.50 | 31.20 | 31.71 | 24,733 | +0.57(+1.83%) |
Apr 02, 2018 | 32.10 | 32.10 | 30.87 | 31.14 | 25,262 | -0.93(-2.91%) |
Mar 29, 2018 | 32.07 | 32.07 | 32.07 | 0 | +0.53(+1.68%) | |
Mar 28, 2018 | 31.59 | 31.75 | 31.38 | 31.54 | 17,658 | -0.09(-0.27%) |
Mar 27, 2018 | 32.19 | 32.29 | 31.47 | 31.63 | 33,282 | -0.55(-1.70%) |
Mar 26, 2018 | 32.12 | 32.18 | 31.58 | 32.18 | 8,741 | +0.28(+0.88%) |
Mar 23, 2018 | 32.04 | 32.04 | 31.79 | 31.89 | 41,432 | -0.52(-1.60%) |
Mar 22, 2018 | 32.57 | 32.66 | 32.29 | 32.41 | 8,582 | -0.52(-1.57%) |
Mar 21, 2018 | 33.03 | 33.14 | 32.91 | 32.93 | 6,282 | -0.08(-0.23%) |
Mar 20, 2018 | 32.99 | 33.01 | 32.93 | 33.01 | 3,303 | +0.17(+0.51%) |
Mar 19, 2018 | 33.46 | 33.46 | 32.61 | 32.84 | 8,448 | -0.39(-1.18%) |
Mar 16, 2018 | 33.24 | 33.24 | 33.23 | 33.23 | 915 | +0.06(+0.19%) |
Mar 15, 2018 | 33.15 | 33.35 | 33.13 | 33.17 | 6,681 | +0.02(+0.05%) |
Mar 14, 2018 | 33.94 | 33.94 | 33.16 | 33.16 | 16,777 | -0.20(-0.61%) |
Mar 13, 2018 | 33.74 | 33.74 | 33.35 | 33.36 | 7,542 | -0.09(-0.26%) |
Mar 12, 2018 | 33.43 | 33.76 | 33.43 | 33.45 | 5,481 | -0.09(-0.25%) |
Mar 09, 2018 | 33.20 | 33.55 | 33.20 | 33.53 | 4,629 | +0.63(+1.91%) |
Mar 08, 2018 | 32.96 | 33.05 | 32.82 | 32.90 | 7,431 | +0.14(+0.44%) |
Mar 07, 2018 | 32.73 | 32.84 | 32.64 | 32.76 | 3,903 | -0.06(-0.18%) |
Mar 06, 2018 | 32.80 | 32.82 | 32.60 | 32.82 | 5,607 | +0.14(+0.44%) |
Mar 05, 2018 | 32.25 | 32.74 | 32.25 | 32.67 | 3,521 | +0.49(+1.53%) |
Mar 02, 2018 | 31.95 | 32.37 | 31.87 | 32.18 | 5,438 | -0.11(-0.33%) |
Mar 01, 2018 | 32.56 | 32.74 | 32.05 | 32.29 | 17,564 | -0.47(-1.43%) |
Feb 28, 2018 | 32.78 | 33.15 | 32.76 | 32.76 | 223,691 | -0.21(-0.62%) |
Feb 27, 2018 | 33.48 | 33.48 | 32.97 | 32.97 | 81,463 | -0.36(-1.09%) |
Feb 26, 2018 | 33.20 | 33.33 | 33.07 | 33.33 | 5,986 | +0.38(+1.15%) |
Feb 23, 2018 | 32.79 | 32.95 | 32.69 | 32.95 | 7,740 | +0.38(+1.15%) |
Feb 22, 2018 | 32.70 | 32.84 | 32.58 | 32.58 | 5,865 | -0.12(-0.37%) |
Feb 21, 2018 | 32.89 | 32.99 | 32.68 | 32.70 | 3,869 | -0.04(-0.12%) |
Feb 20, 2018 | 32.64 | 32.92 | 32.54 | 32.74 | 4,413 | -0.16(-0.50%) |
Feb 16, 2018 | 32.90 | 32.90 | 32.90 | 0 | +0.22(+0.68%) | |
Feb 15, 2018 | 32.54 | 32.69 | 32.38 | 32.68 | 25,963 | +0.34(+1.05%) |
Feb 14, 2018 | 32.00 | 32.34 | 31.76 | 32.34 | 9,897 | +0.54(+1.69%) |
Feb 13, 2018 | 31.16 | 32.00 | 31.16 | 31.80 | 11,860 | +0.09(+0.28%) |
Feb 12, 2018 | 31.55 | 31.82 | 31.43 | 31.71 | 14,184 | +0.25(+0.78%) |
Feb 09, 2018 | 31.06 | 31.46 | 30.43 | 31.46 | 16,116 | +0.45(+1.46%) |
Feb 08, 2018 | 32.01 | 32.14 | 31.00 | 31.01 | 41,092 | -1.24(-3.84%) |
Feb 07, 2018 | 32.44 | 32.58 | 32.08 | 32.25 | 16,050 | -0.08(-0.25%) |
Feb 06, 2018 | 31.49 | 32.33 | 30.25 | 32.33 | 26,127 | +0.21(+0.66%) |
Feb 05, 2018 | 32.87 | 32.90 | 31.69 | 32.12 | 70,025 | -0.81(-2.47%) |
Feb 02, 2018 | 33.13 | 33.39 | 32.93 | 32.93 | 24,241 | -0.57(-1.70%) |