Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.83 | 31.97 | 31.54 | 31.54 | 25,212 | -0.09(-0.27%) |
Apr 27, 2018 | 31.81 | 32.15 | 31.57 | 31.63 | 21,232 | -0.08(-0.24%) |
Apr 26, 2018 | 31.75 | 31.90 | 31.65 | 31.70 | 25,022 | +0.21(+0.65%) |
Apr 25, 2018 | 31.61 | 31.70 | 31.38 | 31.50 | 16,304 | -0.06(-0.19%) |
Apr 24, 2018 | 31.36 | 31.75 | 31.34 | 31.56 | 16,579 | +0.25(+0.80%) |
Apr 23, 2018 | 30.94 | 31.44 | 30.93 | 31.31 | 11,505 | +0.38(+1.22%) |
Apr 20, 2018 | 30.60 | 31.12 | 30.60 | 30.93 | 18,646 | +0.33(+1.07%) |
Apr 19, 2018 | 30.37 | 30.88 | 30.37 | 30.60 | 4,851 | +0.21(+0.70%) |
Apr 18, 2018 | 30.49 | 31.06 | 30.35 | 30.39 | 29,186 | -0.09(-0.28%) |
Apr 17, 2018 | 30.73 | 30.73 | 30.43 | 30.48 | 25,838 | -0.11(-0.36%) |
Apr 16, 2018 | 30.65 | 31.05 | 30.43 | 30.59 | 24,168 | +0.09(+0.28%) |
Apr 13, 2018 | 31.28 | 31.28 | 30.35 | 30.50 | 33,618 | -0.49(-1.57%) |
Apr 12, 2018 | 31.41 | 31.41 | 30.94 | 30.99 | 14,547 | +0.17(+0.55%) |
Apr 11, 2018 | 31.10 | 31.32 | 30.66 | 30.82 | 29,653 | -0.31(-1.01%) |
Apr 10, 2018 | 30.89 | 31.34 | 30.65 | 31.13 | 23,069 | +0.47(+1.53%) |
Apr 09, 2018 | 31.06 | 31.28 | 30.54 | 30.66 | 31,214 | -0.16(-0.52%) |
Apr 06, 2018 | 31.28 | 31.38 | 30.60 | 30.83 | 59,304 | -0.52(-1.66%) |
Apr 05, 2018 | 31.34 | 31.50 | 31.05 | 31.34 | 29,852 | +0.39(+1.27%) |
Apr 04, 2018 | 30.31 | 31.07 | 30.31 | 30.95 | 11,345 | +0.27(+0.89%) |
Apr 03, 2018 | 30.04 | 31.23 | 30.04 | 30.68 | 17,828 | -0.03(-0.08%) |
Apr 02, 2018 | 31.02 | 31.15 | 30.60 | 30.71 | 28,832 | -0.32(-1.04%) |
Mar 29, 2018 | 31.03 | 31.03 | 31.03 | 0 | +0.02(+0.05%) | |
Mar 28, 2018 | 30.85 | 31.07 | 30.50 | 31.01 | 10,676 | +0.15(+0.50%) |
Mar 27, 2018 | 31.38 | 31.38 | 30.56 | 30.86 | 25,705 | -0.60(-1.92%) |
Mar 26, 2018 | 30.95 | 31.65 | 30.86 | 31.46 | 23,938 | +0.91(+2.98%) |
Mar 23, 2018 | 31.51 | 31.68 | 30.47 | 30.55 | 37,121 | -0.94(-3.00%) |
Mar 22, 2018 | 31.91 | 32.35 | 31.21 | 31.50 | 16,443 | -0.58(-1.80%) |
Mar 21, 2018 | 31.93 | 32.26 | 31.76 | 32.08 | 13,905 | +0.09(+0.29%) |
Mar 20, 2018 | 32.03 | 32.27 | 31.63 | 31.98 | 28,346 | -0.08(-0.24%) |
Mar 19, 2018 | 31.98 | 32.35 | 31.49 | 32.06 | 29,941 | -0.04(-0.13%) |
Mar 16, 2018 | 31.64 | 32.25 | 31.64 | 32.10 | 78,262 | +0.47(+1.48%) |
Mar 15, 2018 | 31.53 | 31.78 | 31.09 | 31.63 | 24,351 | +0.24(+0.76%) |
Mar 14, 2018 | 31.58 | 31.58 | 31.11 | 31.40 | 22,657 | -0.10(-0.32%) |
Mar 13, 2018 | 31.68 | 32.14 | 30.96 | 31.50 | 59,974 | -0.11(-0.35%) |
Mar 12, 2018 | 31.40 | 31.66 | 30.79 | 31.61 | 26,564 | +0.26(+0.81%) |
Mar 09, 2018 | 30.63 | 31.44 | 30.60 | 31.35 | 19,766 | +0.83(+2.71%) |
Mar 08, 2018 | 30.53 | 30.90 | 29.99 | 30.53 | 48,341 | +0.00(+0.00%) |
Mar 07, 2018 | 30.63 | 30.53 | 23,203 | +0.49(+1.64%) | ||
Mar 06, 2018 | 29.69 | 30.19 | 29.11 | 30.03 | 17,204 | +0.44(+1.50%) |
Mar 05, 2018 | 30.00 | 30.00 | 29.19 | 29.59 | 19,005 | -0.12(-0.40%) |
Mar 02, 2018 | 29.54 | 29.86 | 29.22 | 29.71 | 20,914 | +0.00(+0.00%) |
Mar 01, 2018 | 29.15 | 29.71 | 29.15 | 29.71 | 35,253 | +0.65(+2.23%) |
Feb 28, 2018 | 29.97 | 30.21 | 29.05 | 29.06 | 22,469 | -0.82(-2.74%) |
Feb 27, 2018 | 30.39 | 30.64 | 29.56 | 29.88 | 24,195 | -0.50(-1.65%) |
Feb 26, 2018 | 30.17 | 30.51 | 30.17 | 30.38 | 10,514 | +0.24(+0.79%) |
Feb 23, 2018 | 29.86 | 30.23 | 29.75 | 30.14 | 29,280 | +0.46(+1.55%) |
Feb 22, 2018 | 30.44 | 30.44 | 29.59 | 29.68 | 29,611 | -0.76(-2.49%) |
Feb 21, 2018 | 29.96 | 30.66 | 29.96 | 30.44 | 15,235 | +0.63(+2.11%) |
Feb 20, 2018 | 30.24 | 30.31 | 29.75 | 29.81 | 16,042 | -0.60(-1.96%) |
Feb 16, 2018 | 30.41 | 30.41 | 30.41 | 0 | +0.23(+0.76%) | |
Feb 15, 2018 | 30.41 | 30.59 | 30.01 | 30.18 | 22,160 | +0.03(+0.08%) |
Feb 14, 2018 | 29.79 | 30.49 | 29.79 | 30.15 | 14,005 | +0.17(+0.57%) |
Feb 13, 2018 | 29.78 | 30.16 | 29.78 | 29.98 | 15,477 | +0.12(+0.40%) |
Feb 12, 2018 | 30.39 | 30.39 | 29.68 | 29.86 | 13,245 | -0.42(-1.38%) |
Feb 09, 2018 | 30.22 | 30.71 | 29.46 | 30.28 | 31,420 | +1.04(+3.55%) |
Feb 08, 2018 | 30.06 | 30.59 | 29.23 | 29.24 | 15,200 | -0.83(-2.75%) |
Feb 07, 2018 | 29.71 | 29.71 | 29.71 | 30.07 | 15,831 | +0.36(+1.20%) |
Feb 06, 2018 | 30.48 | 31.40 | 29.17 | 29.71 | 54,161 | -1.33(-4.28%) |
Feb 05, 2018 | 32.20 | 32.45 | 29.96 | 31.04 | 34,425 | -1.41(-4.35%) |
Feb 02, 2018 | 32.54 | 33.15 | 32.44 | 32.45 | 45,883 | -0.28(-0.86%) |