Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.14 | 30.14 | 29.72 | 29.73 | 32,981 | -0.37(-1.23%) |
Apr 27, 2018 | 29.78 | 30.24 | 29.78 | 30.10 | 23,789 | +0.23(+0.78%) |
Apr 26, 2018 | 30.03 | 30.03 | 29.39 | 29.87 | 28,286 | -0.47(-1.54%) |
Apr 25, 2018 | 30.32 | 30.49 | 29.83 | 30.33 | 7,955 | -0.09(-0.29%) |
Apr 24, 2018 | 31.06 | 31.06 | 30.05 | 30.42 | 21,413 | -0.51(-1.64%) |
Apr 23, 2018 | 31.02 | 31.18 | 30.78 | 30.93 | 11,838 | -0.03(-0.09%) |
Apr 20, 2018 | 31.07 | 31.09 | 30.86 | 30.96 | 30,220 | +0.01(+0.03%) |
Apr 19, 2018 | 31.14 | 31.14 | 30.74 | 30.95 | 7,621 | -0.26(-0.84%) |
Apr 18, 2018 | 30.82 | 31.48 | 30.82 | 31.21 | 32,005 | +0.70(+2.30%) |
Apr 17, 2018 | 30.74 | 30.78 | 30.40 | 30.51 | 14,715 | -0.07(-0.22%) |
Apr 16, 2018 | 30.46 | 30.70 | 30.38 | 30.58 | 9,280 | +0.30(+1.00%) |
Apr 13, 2018 | 30.58 | 30.68 | 30.17 | 30.28 | 21,678 | -0.17(-0.54%) |
Apr 12, 2018 | 30.21 | 30.58 | 30.02 | 30.44 | 38,580 | +0.59(+1.99%) |
Apr 11, 2018 | 30.12 | 30.37 | 29.82 | 29.85 | 161,223 | -0.50(-1.64%) |
Apr 10, 2018 | 30.94 | 30.94 | 30.14 | 30.34 | 98,903 | -0.36(-1.17%) |
Apr 09, 2018 | 31.10 | 31.10 | 30.70 | 30.70 | 5,799 | -0.25(-0.82%) |
Apr 06, 2018 | 31.51 | 31.54 | 30.75 | 30.96 | 4,059 | -0.65(-2.07%) |
Apr 05, 2018 | 31.43 | 31.68 | 31.33 | 31.61 | 7,475 | +0.37(+1.19%) |
Apr 04, 2018 | 30.53 | 31.24 | 30.53 | 31.24 | 7,287 | +0.18(+0.56%) |
Apr 03, 2018 | 30.66 | 31.07 | 30.41 | 31.07 | 21,859 | +0.83(+2.74%) |
Apr 02, 2018 | 31.20 | 31.20 | 30.00 | 30.24 | 47,356 | -1.14(-3.63%) |
Mar 29, 2018 | 31.38 | 31.38 | 31.38 | 0 | +0.63(+2.06%) | |
Mar 28, 2018 | 30.92 | 30.99 | 30.54 | 30.74 | 12,048 | -0.13(-0.41%) |
Mar 27, 2018 | 31.37 | 31.51 | 30.81 | 30.87 | 9,128 | -0.51(-1.62%) |
Mar 26, 2018 | 31.31 | 31.38 | 30.93 | 31.38 | 10,146 | +0.44(+1.42%) |
Mar 23, 2018 | 31.43 | 31.57 | 30.92 | 30.94 | 15,089 | -0.47(-1.49%) |
Mar 22, 2018 | 31.97 | 32.23 | 31.36 | 31.41 | 42,958 | -0.88(-2.71%) |
Mar 21, 2018 | 32.29 | 32.41 | 31.95 | 32.28 | 21,178 | -0.41(-1.26%) |
Mar 20, 2018 | 32.72 | 32.84 | 32.62 | 32.69 | 8,266 | +0.14(+0.42%) |
Mar 19, 2018 | 32.70 | 32.77 | 32.22 | 32.56 | 32,890 | -0.24(-0.74%) |
Mar 16, 2018 | 32.61 | 33.02 | 32.61 | 32.80 | 22,324 | +0.35(+1.08%) |
Mar 15, 2018 | 32.59 | 32.62 | 32.41 | 32.45 | 6,918 | -0.07(-0.21%) |
Mar 14, 2018 | 33.12 | 33.14 | 32.52 | 32.52 | 27,934 | -0.45(-1.36%) |
Mar 13, 2018 | 32.84 | 33.26 | 32.84 | 32.97 | 36,598 | +0.26(+0.80%) |
Mar 12, 2018 | 32.66 | 32.80 | 32.48 | 32.70 | 384,633 | +0.12(+0.36%) |
Mar 09, 2018 | 32.26 | 32.63 | 32.17 | 32.59 | 25,904 | +0.53(+1.64%) |
Mar 08, 2018 | 31.85 | 32.30 | 31.85 | 32.06 | 28,692 | +0.34(+1.08%) |
Mar 07, 2018 | 31.72 | 31.44 | 31.72 | 10,888 | +0.19(+0.59%) | |
Mar 06, 2018 | 31.64 | 31.64 | 31.34 | 31.53 | 18,820 | +0.13(+0.40%) |
Mar 05, 2018 | 31.09 | 31.54 | 30.98 | 31.41 | 15,997 | +0.10(+0.31%) |
Mar 02, 2018 | 30.89 | 31.31 | 30.76 | 31.31 | 31,475 | +0.01(+0.03%) |
Mar 01, 2018 | 31.67 | 31.89 | 31.17 | 31.30 | 17,336 | -0.25(-0.80%) |
Feb 28, 2018 | 31.76 | 31.96 | 31.52 | 31.55 | 36,339 | -0.13(-0.40%) |
Feb 27, 2018 | 32.38 | 32.40 | 31.68 | 31.68 | 21,358 | -0.62(-1.93%) |
Feb 26, 2018 | 31.67 | 32.30 | 31.67 | 32.30 | 40,669 | +0.81(+2.57%) |
Feb 23, 2018 | 31.40 | 31.56 | 31.28 | 31.49 | 17,082 | +0.27(+0.87%) |
Feb 22, 2018 | 31.22 | 31.22 | 15,324 | -0.14(-0.43%) | ||
Feb 21, 2018 | 31.05 | 31.91 | 31.05 | 31.36 | 45,874 | +0.36(+1.16%) |
Feb 20, 2018 | 31.02 | 31.28 | 31.00 | 31.00 | 6,971 | -0.19(-0.62%) |
Feb 16, 2018 | 31.19 | 31.19 | 31.19 | 0 | -0.04(-0.12%) | |
Feb 15, 2018 | 31.09 | 31.27 | 30.92 | 31.23 | 30,485 | +0.38(+1.23%) |
Feb 14, 2018 | 30.45 | 30.94 | 30.45 | 30.85 | 17,280 | +0.29(+0.96%) |
Feb 13, 2018 | 30.30 | 30.56 | 30.30 | 30.56 | 5,523 | +0.20(+0.67%) |
Feb 12, 2018 | 30.13 | 30.67 | 29.93 | 30.35 | 11,626 | +0.65(+2.20%) |
Feb 09, 2018 | 30.00 | 30.02 | 28.75 | 29.70 | 55,502 | -0.03(-0.10%) |
Feb 08, 2018 | 30.82 | 30.82 | 29.73 | 29.73 | 224,356 | -1.17(-3.79%) |
Feb 07, 2018 | 30.60 | 31.10 | 30.60 | 30.90 | 60,088 | +0.28(+0.92%) |
Feb 06, 2018 | 29.55 | 30.70 | 29.39 | 30.62 | 81,175 | +0.04(+0.13%) |
Feb 05, 2018 | 30.92 | 31.12 | 29.99 | 30.58 | 58,094 | -0.63(-2.03%) |
Feb 02, 2018 | 31.84 | 32.08 | 31.19 | 31.21 | 48,286 | -0.86(-2.67%) |