Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.75 | 30.93 | 30.65 | 30.80 | 33,886 | +0.11(+0.36%) |
Apr 27, 2018 | 30.78 | 30.91 | 30.69 | 30.69 | 22,572 | -0.07(-0.24%) |
Apr 26, 2018 | 30.91 | 30.91 | 30.64 | 30.77 | 33,548 | +0.07(+0.24%) |
Apr 25, 2018 | 30.48 | 30.76 | 30.44 | 30.69 | 26,359 | -0.33(-1.06%) |
Apr 24, 2018 | 30.98 | 31.89 | 30.78 | 31.02 | 43,818 | -0.70(-2.21%) |
Apr 23, 2018 | 31.74 | 31.84 | 31.60 | 31.72 | 22,442 | -0.38(-1.20%) |
Apr 20, 2018 | 32.10 | 32.24 | 32.01 | 32.10 | 16,341 | -0.05(-0.14%) |
Apr 19, 2018 | 32.51 | 32.54 | 32.05 | 32.15 | 25,084 | -0.38(-1.17%) |
Apr 18, 2018 | 32.44 | 32.62 | 32.42 | 32.53 | 16,102 | +0.13(+0.40%) |
Apr 17, 2018 | 32.53 | 32.53 | 32.24 | 32.40 | 301,891 | -0.10(-0.31%) |
Apr 16, 2018 | 32.62 | 32.62 | 32.38 | 32.50 | 76,273 | +0.23(+0.70%) |
Apr 13, 2018 | 32.32 | 32.39 | 32.20 | 32.27 | 33,835 | +0.16(+0.51%) |
Apr 12, 2018 | 32.00 | 32.12 | 31.90 | 32.11 | 16,940 | -0.04(-0.11%) |
Apr 11, 2018 | 32.27 | 32.27 | 32.05 | 32.15 | 26,620 | -0.44(-1.35%) |
Apr 10, 2018 | 32.40 | 32.63 | 32.35 | 32.59 | 28,302 | +0.54(+1.67%) |
Apr 09, 2018 | 32.06 | 32.21 | 32.00 | 32.05 | 17,850 | +0.32(+1.01%) |
Apr 06, 2018 | 31.60 | 32.34 | 31.60 | 31.73 | 72,729 | +0.23(+0.73%) |
Apr 05, 2018 | 31.52 | 31.60 | 31.44 | 31.50 | 24,155 | +0.04(+0.13%) |
Apr 04, 2018 | 31.00 | 31.46 | 30.99 | 31.46 | 20,786 | -0.13(-0.41%) |
Apr 03, 2018 | 31.62 | 31.72 | 31.39 | 31.59 | 43,521 | +0.41(+1.33%) |
Apr 02, 2018 | 31.58 | 31.72 | 31.03 | 31.18 | 40,614 | -0.48(-1.53%) |
Mar 29, 2018 | 31.66 | 31.66 | 31.66 | 0 | -0.39(-1.20%) | |
Mar 28, 2018 | 31.96 | 32.34 | 31.89 | 32.05 | 161,499 | +0.04(+0.11%) |
Mar 27, 2018 | 32.00 | 32.38 | 31.87 | 32.01 | 44,519 | +0.57(+1.83%) |
Mar 26, 2018 | 31.47 | 31.49 | 31.07 | 31.43 | 28,339 | +0.29(+0.93%) |
Mar 23, 2018 | 31.50 | 31.53 | 31.12 | 31.14 | 31,464 | -0.66(-2.09%) |
Mar 22, 2018 | 32.06 | 32.06 | 31.78 | 31.81 | 38,556 | -0.97(-2.96%) |
Mar 21, 2018 | 32.60 | 32.84 | 32.54 | 32.78 | 24,041 | +0.07(+0.21%) |
Mar 20, 2018 | 32.66 | 32.78 | 32.58 | 32.71 | 16,706 | +0.02(+0.06%) |
Mar 19, 2018 | 32.68 | 32.77 | 32.56 | 32.69 | 74,428 | -0.06(-0.18%) |
Mar 16, 2018 | 32.75 | 32.82 | 32.62 | 32.75 | 46,550 | -0.45(-1.36%) |
Mar 15, 2018 | 33.06 | 33.25 | 33.06 | 33.20 | 48,739 | +0.02(+0.06%) |
Mar 14, 2018 | 33.37 | 33.39 | 33.10 | 33.18 | 20,436 | +0.17(+0.51%) |
Mar 13, 2018 | 33.03 | 33.25 | 32.93 | 33.01 | 23,885 | -0.14(-0.41%) |
Mar 12, 2018 | 33.03 | 33.16 | 32.92 | 33.15 | 25,668 | -0.05(-0.17%) |
Mar 09, 2018 | 32.96 | 33.23 | 32.96 | 33.20 | 21,694 | -0.01(-0.03%) |
Mar 08, 2018 | 33.23 | 33.28 | 33.11 | 33.21 | 26,756 | +0.46(+1.40%) |
Mar 07, 2018 | 32.60 | 32.75 | 32.42 | 32.75 | 33,096 | +0.14(+0.43%) |
Mar 06, 2018 | 32.47 | 32.66 | 32.45 | 32.61 | 21,503 | +0.27(+0.85%) |
Mar 05, 2018 | 31.79 | 32.40 | 31.77 | 32.34 | 19,729 | +0.74(+2.34%) |
Mar 02, 2018 | 31.52 | 31.63 | 31.38 | 31.59 | 24,370 | -0.05(-0.14%) |
Mar 01, 2018 | 31.86 | 31.86 | 31.35 | 31.64 | 22,395 | -0.76(-2.35%) |
Feb 28, 2018 | 32.62 | 32.64 | 32.39 | 32.40 | 26,524 | -0.18(-0.55%) |
Feb 27, 2018 | 32.76 | 32.81 | 32.51 | 32.58 | 18,499 | -0.45(-1.36%) |
Feb 26, 2018 | 32.74 | 33.10 | 32.74 | 33.03 | 27,280 | +0.38(+1.16%) |
Feb 23, 2018 | 32.60 | 32.70 | 32.53 | 32.65 | 44,521 | -0.18(-0.55%) |
Feb 22, 2018 | 32.71 | 32.92 | 32.66 | 32.83 | 29,895 | +0.28(+0.86%) |
Feb 21, 2018 | 32.56 | 32.95 | 32.53 | 32.55 | 28,977 | +0.04(+0.12%) |
Feb 20, 2018 | 32.78 | 32.80 | 32.39 | 32.51 | 39,045 | +0.00(+0.00%) |
Feb 16, 2018 | 32.51 | 32.51 | 32.51 | 0 | -0.23(-0.70%) | |
Feb 15, 2018 | 32.52 | 32.74 | 32.42 | 32.74 | 21,170 | +0.56(+1.74%) |
Feb 14, 2018 | 31.62 | 32.21 | 31.53 | 32.18 | 38,568 | +0.34(+1.05%) |
Feb 13, 2018 | 31.99 | 31.99 | 31.75 | 31.84 | 53,545 | +0.05(+0.17%) |
Feb 12, 2018 | 31.57 | 31.88 | 31.52 | 31.79 | 32,122 | +0.68(+2.19%) |
Feb 09, 2018 | 31.20 | 31.24 | 30.42 | 31.11 | 44,416 | +0.05(+0.15%) |
Feb 08, 2018 | 31.80 | 31.88 | 30.95 | 31.06 | 98,000 | +0.67(+2.20%) |
Feb 07, 2018 | 30.54 | 30.74 | 30.12 | 30.39 | 106,161 | -0.28(-0.91%) |
Feb 06, 2018 | 30.04 | 30.67 | 29.71 | 30.67 | 68,005 | +0.45(+1.49%) |
Feb 05, 2018 | 30.89 | 30.93 | 29.82 | 30.22 | 32,011 | -0.62(-2.03%) |
Feb 02, 2018 | 31.22 | 31.22 | 30.79 | 30.84 | 52,216 | -0.88(-2.76%) |