Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.03 | 32.20 | 32.00 | 32.00 | 924,258 | -0.02(-0.07%) |
Apr 27, 2018 | 31.77 | 32.13 | 31.77 | 32.03 | 797,302 | +0.25(+0.78%) |
Apr 26, 2018 | 31.69 | 31.89 | 31.56 | 31.78 | 747,350 | +0.23(+0.73%) |
Apr 25, 2018 | 31.60 | 31.74 | 31.43 | 31.55 | 983,675 | -0.22(-0.70%) |
Apr 24, 2018 | 31.73 | 31.94 | 31.60 | 31.77 | 1,215,545 | +0.14(+0.43%) |
Apr 23, 2018 | 31.57 | 31.69 | 31.50 | 31.64 | 574,101 | +0.09(+0.28%) |
Apr 20, 2018 | 31.58 | 31.73 | 31.42 | 31.55 | 451,416 | -0.10(-0.33%) |
Apr 19, 2018 | 31.85 | 31.95 | 31.56 | 31.65 | 625,239 | -0.24(-0.75%) |
Apr 18, 2018 | 31.89 | 32.10 | 31.73 | 31.89 | 578,133 | -0.05(-0.15%) |
Apr 17, 2018 | 31.41 | 32.02 | 31.41 | 31.94 | 1,302,379 | +0.61(+1.96%) |
Apr 16, 2018 | 31.24 | 31.39 | 31.19 | 31.33 | 643,044 | +0.08(+0.25%) |
Apr 13, 2018 | 31.40 | 31.50 | 31.22 | 31.25 | 512,203 | -0.14(-0.46%) |
Apr 12, 2018 | 31.24 | 31.42 | 31.12 | 31.39 | 799,602 | +0.24(+0.77%) |
Apr 11, 2018 | 31.65 | 31.70 | 31.14 | 31.15 | 1,101,479 | -0.66(-2.08%) |
Apr 10, 2018 | 31.98 | 32.05 | 31.77 | 31.81 | 1,016,971 | +0.01(+0.02%) |
Apr 09, 2018 | 31.66 | 31.94 | 31.52 | 31.81 | 996,994 | +0.24(+0.76%) |
Apr 06, 2018 | 31.33 | 31.74 | 31.33 | 31.57 | 1,457,335 | -0.16(-0.50%) |
Apr 05, 2018 | 31.37 | 31.83 | 31.37 | 31.73 | 1,593,291 | +0.28(+0.89%) |
Apr 04, 2018 | 30.83 | 31.51 | 30.62 | 31.45 | 1,402,544 | +0.48(+1.54%) |
Apr 03, 2018 | 30.87 | 31.19 | 30.78 | 30.97 | 949,962 | +0.19(+0.62%) |
Apr 02, 2018 | 30.72 | 31.07 | 30.60 | 30.78 | 1,606,194 | +0.02(+0.08%) |
Mar 29, 2018 | 30.76 | 30.76 | 30.76 | 0 | +0.10(+0.31%) | |
Mar 28, 2018 | 30.68 | 30.78 | 30.41 | 30.66 | 1,221,587 | +0.00(+0.00%) |
Mar 27, 2018 | 31.23 | 31.23 | 30.57 | 30.66 | 1,512,833 | -0.57(-1.83%) |
Mar 26, 2018 | 31.15 | 31.38 | 30.91 | 31.23 | 936,663 | +0.18(+0.59%) |
Mar 23, 2018 | 31.02 | 31.52 | 30.95 | 31.05 | 1,723,459 | +0.17(+0.57%) |
Mar 22, 2018 | 31.28 | 31.28 | 30.78 | 30.87 | 1,053,825 | -0.53(-1.70%) |
Mar 21, 2018 | 31.70 | 31.73 | 31.37 | 31.41 | 1,085,953 | -0.16(-0.50%) |
Mar 20, 2018 | 31.26 | 31.69 | 31.08 | 31.57 | 1,928,753 | +0.36(+1.15%) |
Mar 19, 2018 | 31.09 | 31.25 | 30.89 | 31.21 | 884,268 | -0.06(-0.20%) |
Mar 16, 2018 | 31.46 | 32.18 | 31.18 | 31.27 | 1,818,495 | -0.18(-0.58%) |
Mar 15, 2018 | 31.64 | 31.65 | 31.33 | 31.46 | 974,504 | -0.13(-0.40%) |
Mar 14, 2018 | 31.86 | 31.89 | 31.42 | 31.58 | 1,177,032 | -0.14(-0.45%) |
Mar 13, 2018 | 32.31 | 32.37 | 31.68 | 31.73 | 903,052 | -0.49(-1.53%) |
Mar 12, 2018 | 32.15 | 32.34 | 32.07 | 32.22 | 784,657 | +0.07(+0.22%) |
Mar 09, 2018 | 31.96 | 32.19 | 31.87 | 32.15 | 778,459 | +0.36(+1.13%) |
Mar 08, 2018 | 31.47 | 31.82 | 31.30 | 31.79 | 871,221 | +0.45(+1.42%) |
Mar 07, 2018 | 31.49 | 31.13 | 31.34 | 882,945 | -0.18(-0.58%) | |
Mar 06, 2018 | 31.52 | 31.65 | 31.24 | 31.53 | 729,343 | +0.10(+0.33%) |
Mar 05, 2018 | 31.04 | 31.50 | 30.97 | 31.42 | 489,577 | +0.12(+0.38%) |
Mar 02, 2018 | 31.05 | 31.37 | 30.87 | 31.30 | 686,075 | +0.10(+0.33%) |
Mar 01, 2018 | 31.34 | 31.35 | 30.80 | 31.20 | 1,487,827 | -0.14(-0.46%) |
Feb 28, 2018 | 31.94 | 32.01 | 31.34 | 31.34 | 1,235,709 | -0.44(-1.38%) |
Feb 27, 2018 | 32.00 | 32.06 | 31.77 | 31.78 | 681,855 | -0.14(-0.45%) |
Feb 26, 2018 | 31.76 | 32.02 | 31.61 | 31.92 | 913,527 | +0.19(+0.60%) |
Feb 23, 2018 | 31.49 | 31.76 | 31.49 | 31.73 | 799,499 | +0.27(+0.86%) |
Feb 22, 2018 | 31.38 | 31.46 | 1,043,215 | -0.14(-0.43%) | ||
Feb 21, 2018 | 31.42 | 31.77 | 31.28 | 31.60 | 1,156,726 | +0.58(+1.88%) |
Feb 20, 2018 | 31.23 | 31.25 | 30.94 | 31.02 | 1,711,907 | -0.29(-0.92%) |
Feb 16, 2018 | 31.30 | 31.30 | 31.30 | 0 | -0.04(-0.12%) | |
Feb 15, 2018 | 31.56 | 31.56 | 31.17 | 31.34 | 1,231,917 | +0.00(+0.00%) |
Feb 14, 2018 | 30.96 | 31.43 | 30.83 | 31.34 | 1,643,944 | +0.27(+0.85%) |
Feb 13, 2018 | 31.20 | 31.20 | 30.67 | 31.08 | 1,826,477 | -0.12(-0.40%) |
Feb 12, 2018 | 30.87 | 31.53 | 30.80 | 31.20 | 2,609,495 | +0.48(+1.55%) |
Feb 09, 2018 | 30.91 | 31.05 | 30.43 | 30.73 | 2,023,210 | -0.13(-0.43%) |
Feb 08, 2018 | 31.55 | 31.63 | 30.78 | 30.86 | 2,008,455 | -0.78(-2.47%) |
Feb 07, 2018 | 31.59 | 31.97 | 31.46 | 31.64 | 2,023,620 | -0.01(-0.02%) |
Feb 06, 2018 | 31.57 | 32.22 | 31.20 | 31.65 | 2,857,149 | -0.61(-1.89%) |
Feb 05, 2018 | 32.68 | 32.96 | 32.11 | 32.26 | 1,544,286 | -0.77(-2.34%) |
Feb 02, 2018 | 33.39 | 33.39 | 32.95 | 33.03 | 2,344,166 | -0.67(-1.99%) |