Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.02 | 32.19 | 32.00 | 32.00 | 924,501 | -0.02(-0.07%) |
Apr 27, 2018 | 31.77 | 32.12 | 31.77 | 32.02 | 797,512 | +0.25(+0.78%) |
Apr 26, 2018 | 31.68 | 31.88 | 31.55 | 31.77 | 747,547 | +0.23(+0.73%) |
Apr 25, 2018 | 31.59 | 31.73 | 31.42 | 31.54 | 983,934 | -0.22(-0.70%) |
Apr 24, 2018 | 31.72 | 31.93 | 31.59 | 31.77 | 1,215,865 | +0.14(+0.43%) |
Apr 23, 2018 | 31.57 | 31.68 | 31.49 | 31.63 | 574,253 | +0.09(+0.28%) |
Apr 20, 2018 | 31.57 | 31.73 | 31.42 | 31.54 | 451,535 | -0.10(-0.33%) |
Apr 19, 2018 | 31.84 | 31.94 | 31.55 | 31.65 | 625,404 | -0.24(-0.75%) |
Apr 18, 2018 | 31.88 | 32.09 | 31.72 | 31.88 | 578,285 | -0.05(-0.15%) |
Apr 17, 2018 | 31.40 | 32.01 | 31.40 | 31.93 | 1,302,723 | +0.61(+1.96%) |
Apr 16, 2018 | 31.23 | 31.38 | 31.18 | 31.32 | 643,214 | +0.08(+0.25%) |
Apr 13, 2018 | 31.39 | 31.49 | 31.21 | 31.24 | 512,337 | -0.14(-0.46%) |
Apr 12, 2018 | 31.23 | 31.42 | 31.11 | 31.38 | 799,812 | +0.24(+0.77%) |
Apr 11, 2018 | 31.64 | 31.69 | 31.14 | 31.14 | 1,101,769 | -0.66(-2.08%) |
Apr 10, 2018 | 31.97 | 32.04 | 31.76 | 31.80 | 1,017,239 | +0.01(+0.02%) |
Apr 09, 2018 | 31.65 | 31.93 | 31.51 | 31.80 | 997,257 | +0.24(+0.76%) |
Apr 06, 2018 | 31.32 | 31.73 | 31.32 | 31.56 | 1,457,719 | -0.16(-0.50%) |
Apr 05, 2018 | 31.36 | 31.82 | 31.36 | 31.72 | 1,593,711 | +0.28(+0.89%) |
Apr 04, 2018 | 30.83 | 31.50 | 30.61 | 31.44 | 1,402,913 | +0.48(+1.54%) |
Apr 03, 2018 | 30.86 | 31.18 | 30.77 | 30.96 | 950,213 | +0.19(+0.62%) |
Apr 02, 2018 | 30.72 | 31.07 | 30.59 | 30.77 | 1,606,617 | +0.02(+0.08%) |
Mar 29, 2018 | 30.75 | 30.75 | 30.75 | 0 | +0.10(+0.31%) | |
Mar 28, 2018 | 30.68 | 30.77 | 30.40 | 30.65 | 1,221,909 | +0.00(+0.00%) |
Mar 27, 2018 | 31.22 | 31.22 | 30.56 | 30.65 | 1,513,232 | -0.57(-1.83%) |
Mar 26, 2018 | 31.14 | 31.38 | 30.91 | 31.22 | 936,909 | +0.18(+0.59%) |
Mar 23, 2018 | 31.01 | 31.51 | 30.94 | 31.04 | 1,723,913 | +0.18(+0.57%) |
Mar 22, 2018 | 31.27 | 31.27 | 30.77 | 30.87 | 1,054,103 | -0.53(-1.70%) |
Mar 21, 2018 | 31.69 | 31.73 | 31.36 | 31.40 | 1,086,239 | -0.16(-0.50%) |
Mar 20, 2018 | 31.26 | 31.69 | 31.07 | 31.56 | 1,929,261 | +0.36(+1.15%) |
Mar 19, 2018 | 31.08 | 31.24 | 30.88 | 31.20 | 884,501 | -0.06(-0.20%) |
Mar 16, 2018 | 31.45 | 32.17 | 31.18 | 31.26 | 1,818,974 | -0.18(-0.58%) |
Mar 15, 2018 | 31.63 | 31.65 | 31.32 | 31.45 | 974,761 | -0.13(-0.40%) |
Mar 14, 2018 | 31.85 | 31.88 | 31.42 | 31.57 | 1,177,342 | -0.14(-0.45%) |
Mar 13, 2018 | 32.30 | 32.36 | 31.67 | 31.72 | 903,290 | -0.49(-1.53%) |
Mar 12, 2018 | 32.14 | 32.33 | 32.06 | 32.21 | 784,864 | +0.07(+0.22%) |
Mar 09, 2018 | 31.95 | 32.18 | 31.86 | 32.14 | 778,664 | +0.36(+1.13%) |
Mar 08, 2018 | 31.46 | 31.81 | 31.30 | 31.78 | 871,451 | +0.45(+1.42%) |
Mar 07, 2018 | 31.48 | 31.12 | 31.34 | 883,177 | -0.18(-0.58%) | |
Mar 06, 2018 | 31.51 | 31.64 | 31.23 | 31.52 | 729,535 | +0.10(+0.33%) |
Mar 05, 2018 | 31.03 | 31.49 | 30.96 | 31.42 | 489,706 | +0.12(+0.38%) |
Mar 02, 2018 | 31.04 | 31.36 | 30.87 | 31.30 | 686,256 | +0.10(+0.33%) |
Mar 01, 2018 | 31.34 | 31.34 | 30.79 | 31.19 | 1,488,219 | -0.14(-0.46%) |
Feb 28, 2018 | 31.93 | 32.00 | 31.34 | 31.34 | 1,236,034 | -0.44(-1.38%) |
Feb 27, 2018 | 32.00 | 32.05 | 31.76 | 31.77 | 682,035 | -0.14(-0.45%) |
Feb 26, 2018 | 31.75 | 32.01 | 31.61 | 31.92 | 913,767 | +0.19(+0.60%) |
Feb 23, 2018 | 31.48 | 31.75 | 31.48 | 31.73 | 799,709 | +0.27(+0.86%) |
Feb 22, 2018 | 31.37 | 31.45 | 1,043,489 | -0.14(-0.43%) | ||
Feb 21, 2018 | 31.42 | 31.77 | 31.27 | 31.59 | 1,157,031 | +0.58(+1.88%) |
Feb 20, 2018 | 31.23 | 31.24 | 30.94 | 31.01 | 1,712,358 | -0.29(-0.92%) |
Feb 16, 2018 | 31.30 | 31.30 | 31.30 | 0 | -0.04(-0.12%) | |
Feb 15, 2018 | 31.55 | 31.55 | 31.17 | 31.33 | 1,232,241 | +0.00(+0.00%) |
Feb 14, 2018 | 30.95 | 31.42 | 30.82 | 31.33 | 1,644,377 | +0.27(+0.85%) |
Feb 13, 2018 | 31.19 | 31.19 | 30.66 | 31.07 | 1,826,958 | -0.12(-0.40%) |
Feb 12, 2018 | 30.86 | 31.52 | 30.79 | 31.19 | 2,610,182 | +0.48(+1.55%) |
Feb 09, 2018 | 30.90 | 31.05 | 30.42 | 30.72 | 2,023,743 | -0.13(-0.43%) |
Feb 08, 2018 | 31.54 | 31.62 | 30.77 | 30.85 | 2,008,983 | -0.78(-2.47%) |
Feb 07, 2018 | 31.58 | 31.97 | 31.45 | 31.63 | 2,024,153 | -0.01(-0.02%) |
Feb 06, 2018 | 31.56 | 32.21 | 31.19 | 31.64 | 2,857,901 | -0.61(-1.89%) |
Feb 05, 2018 | 32.67 | 32.95 | 32.11 | 32.25 | 1,544,692 | -0.77(-2.34%) |
Feb 02, 2018 | 33.38 | 33.38 | 32.94 | 33.02 | 2,344,784 | -0.67(-1.99%) |