Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.92 | 32.08 | 31.89 | 31.89 | 927,485 | -0.02(-0.07%) |
Apr 27, 2018 | 31.66 | 32.02 | 31.66 | 31.92 | 800,086 | +0.25(+0.78%) |
Apr 26, 2018 | 31.58 | 31.77 | 31.45 | 31.67 | 749,960 | +0.23(+0.73%) |
Apr 25, 2018 | 31.49 | 31.63 | 31.32 | 31.44 | 987,110 | -0.22(-0.70%) |
Apr 24, 2018 | 31.62 | 31.83 | 31.49 | 31.66 | 1,219,790 | +0.13(+0.43%) |
Apr 23, 2018 | 31.46 | 31.58 | 31.39 | 31.53 | 576,106 | +0.09(+0.28%) |
Apr 20, 2018 | 31.47 | 31.62 | 31.31 | 31.44 | 452,992 | -0.10(-0.33%) |
Apr 19, 2018 | 31.73 | 31.84 | 31.45 | 31.54 | 627,423 | -0.24(-0.75%) |
Apr 18, 2018 | 31.77 | 31.99 | 31.62 | 31.78 | 580,152 | -0.05(-0.15%) |
Apr 17, 2018 | 31.30 | 31.91 | 31.30 | 31.83 | 1,306,928 | +0.61(+1.96%) |
Apr 16, 2018 | 31.13 | 31.28 | 31.08 | 31.22 | 645,290 | +0.08(+0.25%) |
Apr 13, 2018 | 31.29 | 31.39 | 31.11 | 31.14 | 513,991 | -0.14(-0.46%) |
Apr 12, 2018 | 31.13 | 31.31 | 31.01 | 31.28 | 802,394 | +0.24(+0.77%) |
Apr 11, 2018 | 31.54 | 31.59 | 31.04 | 31.04 | 1,105,326 | -0.66(-2.08%) |
Apr 10, 2018 | 31.87 | 31.94 | 31.66 | 31.70 | 1,020,522 | +0.01(+0.02%) |
Apr 09, 2018 | 31.55 | 31.83 | 31.41 | 31.69 | 1,000,476 | +0.24(+0.76%) |
Apr 06, 2018 | 31.22 | 31.63 | 31.22 | 31.46 | 1,462,424 | -0.16(-0.50%) |
Apr 05, 2018 | 31.26 | 31.72 | 31.26 | 31.62 | 1,598,855 | +0.28(+0.89%) |
Apr 04, 2018 | 30.73 | 31.40 | 30.51 | 31.34 | 1,407,442 | +0.48(+1.54%) |
Apr 03, 2018 | 30.76 | 31.08 | 30.67 | 30.86 | 953,280 | +0.19(+0.62%) |
Apr 02, 2018 | 30.62 | 30.97 | 30.49 | 30.67 | 1,611,803 | +0.02(+0.08%) |
Mar 29, 2018 | 30.65 | 30.65 | 30.65 | 0 | +0.10(+0.31%) | |
Mar 28, 2018 | 30.58 | 30.68 | 30.31 | 30.55 | 1,225,853 | +0.00(+0.00%) |
Mar 27, 2018 | 31.12 | 31.12 | 30.47 | 30.55 | 1,518,116 | -0.57(-1.83%) |
Mar 26, 2018 | 31.04 | 31.27 | 30.81 | 31.12 | 939,934 | +0.18(+0.59%) |
Mar 23, 2018 | 30.91 | 31.41 | 30.84 | 30.94 | 1,729,478 | +0.17(+0.57%) |
Mar 22, 2018 | 31.17 | 31.17 | 30.67 | 30.77 | 1,057,505 | -0.53(-1.70%) |
Mar 21, 2018 | 31.59 | 31.62 | 31.26 | 31.30 | 1,089,745 | -0.16(-0.50%) |
Mar 20, 2018 | 31.16 | 31.58 | 30.97 | 31.46 | 1,935,488 | +0.36(+1.15%) |
Mar 19, 2018 | 30.98 | 31.14 | 30.78 | 31.10 | 887,356 | -0.06(-0.20%) |
Mar 16, 2018 | 31.35 | 32.07 | 31.08 | 31.16 | 1,824,845 | -0.18(-0.58%) |
Mar 15, 2018 | 31.53 | 31.54 | 31.22 | 31.35 | 977,908 | -0.13(-0.40%) |
Mar 14, 2018 | 31.75 | 31.77 | 31.31 | 31.47 | 1,181,143 | -0.14(-0.45%) |
Mar 13, 2018 | 32.19 | 32.26 | 31.57 | 31.62 | 906,206 | -0.49(-1.53%) |
Mar 12, 2018 | 32.04 | 32.23 | 31.96 | 32.11 | 787,397 | +0.07(+0.22%) |
Mar 09, 2018 | 31.85 | 32.08 | 31.76 | 32.04 | 781,177 | +0.36(+1.13%) |
Mar 08, 2018 | 31.36 | 31.71 | 31.20 | 31.68 | 874,264 | +0.44(+1.42%) |
Mar 07, 2018 | 31.38 | 31.02 | 31.23 | 886,028 | -0.18(-0.58%) | |
Mar 06, 2018 | 31.41 | 31.54 | 31.13 | 31.42 | 731,890 | +0.10(+0.33%) |
Mar 05, 2018 | 30.93 | 31.39 | 30.86 | 31.31 | 491,287 | +0.12(+0.38%) |
Mar 02, 2018 | 30.94 | 31.26 | 30.77 | 31.20 | 688,471 | +0.10(+0.33%) |
Mar 01, 2018 | 31.23 | 31.24 | 30.70 | 31.09 | 1,493,023 | -0.14(-0.46%) |
Feb 28, 2018 | 31.83 | 31.90 | 31.23 | 31.23 | 1,240,024 | -0.44(-1.38%) |
Feb 27, 2018 | 31.89 | 31.95 | 31.66 | 31.67 | 684,236 | -0.14(-0.45%) |
Feb 26, 2018 | 31.65 | 31.91 | 31.50 | 31.81 | 916,717 | +0.19(+0.60%) |
Feb 23, 2018 | 31.38 | 31.65 | 31.38 | 31.62 | 802,291 | +0.27(+0.86%) |
Feb 22, 2018 | 31.27 | 31.35 | 1,046,858 | -0.13(-0.43%) | ||
Feb 21, 2018 | 31.31 | 31.66 | 31.17 | 31.49 | 1,160,766 | +0.58(+1.88%) |
Feb 20, 2018 | 31.12 | 31.14 | 30.84 | 30.91 | 1,717,885 | -0.29(-0.92%) |
Feb 16, 2018 | 31.19 | 31.19 | 31.19 | 0 | -0.04(-0.12%) | |
Feb 15, 2018 | 31.45 | 31.45 | 31.07 | 31.23 | 1,236,219 | +0.00(+0.00%) |
Feb 14, 2018 | 30.85 | 31.32 | 30.72 | 31.23 | 1,649,685 | +0.26(+0.85%) |
Feb 13, 2018 | 31.09 | 31.09 | 30.57 | 30.97 | 1,832,855 | -0.12(-0.40%) |
Feb 12, 2018 | 30.76 | 31.42 | 30.69 | 31.09 | 2,618,607 | +0.47(+1.55%) |
Feb 09, 2018 | 30.80 | 30.95 | 30.32 | 30.62 | 2,030,275 | -0.13(-0.43%) |
Feb 08, 2018 | 31.44 | 31.52 | 30.67 | 30.75 | 2,015,468 | -0.78(-2.47%) |
Feb 07, 2018 | 31.48 | 31.86 | 31.35 | 31.53 | 2,030,687 | -0.01(-0.02%) |
Feb 06, 2018 | 31.46 | 32.10 | 31.09 | 31.54 | 2,867,126 | -0.61(-1.89%) |
Feb 05, 2018 | 32.56 | 32.84 | 32.00 | 32.14 | 1,549,678 | -0.77(-2.34%) |
Feb 02, 2018 | 33.27 | 33.27 | 32.83 | 32.91 | 2,352,352 | -0.67(-1.99%) |