Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.18 | 31.19 | 30.71 | 30.71 | 485,806 | -0.40(-1.27%) |
Apr 27, 2018 | 31.13 | 31.15 | 30.88 | 31.10 | 1,013,922 | +0.04(+0.13%) |
Apr 26, 2018 | 30.73 | 31.13 | 30.64 | 31.06 | 886,901 | +0.42(+1.36%) |
Apr 25, 2018 | 30.50 | 30.65 | 30.18 | 30.65 | 579,626 | +0.07(+0.21%) |
Apr 24, 2018 | 31.06 | 31.08 | 30.31 | 30.58 | 1,324,522 | -0.46(-1.47%) |
Apr 23, 2018 | 31.14 | 31.26 | 30.93 | 31.04 | 431,528 | +0.01(+0.02%) |
Apr 20, 2018 | 31.12 | 31.25 | 30.95 | 31.03 | 338,652 | -0.14(-0.44%) |
Apr 19, 2018 | 31.30 | 31.35 | 31.04 | 31.17 | 587,454 | -0.16(-0.53%) |
Apr 18, 2018 | 31.22 | 31.43 | 31.07 | 31.33 | 862,382 | +0.25(+0.80%) |
Apr 17, 2018 | 30.93 | 31.15 | 30.65 | 31.09 | 733,111 | +0.36(+1.16%) |
Apr 16, 2018 | 30.55 | 30.86 | 30.47 | 30.73 | 437,589 | +0.38(+1.27%) |
Apr 13, 2018 | 30.57 | 30.58 | 30.19 | 30.35 | 333,119 | -0.05(-0.17%) |
Apr 12, 2018 | 30.31 | 30.51 | 30.31 | 30.40 | 675,710 | +0.29(+0.95%) |
Apr 11, 2018 | 30.18 | 30.27 | 30.04 | 30.11 | 340,744 | -0.27(-0.87%) |
Apr 10, 2018 | 30.14 | 30.53 | 29.95 | 30.38 | 309,722 | +0.59(+1.97%) |
Apr 09, 2018 | 29.67 | 30.20 | 29.62 | 29.79 | 452,919 | +0.28(+0.95%) |
Apr 06, 2018 | 30.10 | 30.17 | 29.24 | 29.51 | 225,067 | -0.75(-2.48%) |
Apr 05, 2018 | 30.21 | 30.41 | 30.05 | 30.26 | 3,033,711 | +0.24(+0.79%) |
Apr 04, 2018 | 29.50 | 30.11 | 29.31 | 30.02 | 464,998 | +0.22(+0.73%) |
Apr 03, 2018 | 29.56 | 29.89 | 29.43 | 29.81 | 485,935 | +0.37(+1.25%) |
Apr 02, 2018 | 30.09 | 30.15 | 29.14 | 29.44 | 436,804 | -0.72(-2.39%) |
Mar 29, 2018 | 30.16 | 30.16 | 30.16 | 0 | +0.46(+1.55%) | |
Mar 28, 2018 | 29.87 | 29.99 | 29.65 | 29.70 | 769,408 | -0.15(-0.50%) |
Mar 27, 2018 | 30.36 | 30.46 | 29.68 | 29.85 | 311,544 | -0.39(-1.28%) |
Mar 26, 2018 | 29.81 | 30.27 | 29.62 | 30.23 | 298,220 | +0.72(+2.42%) |
Mar 23, 2018 | 30.11 | 30.20 | 29.47 | 29.52 | 467,764 | -0.53(-1.77%) |
Mar 22, 2018 | 30.46 | 30.65 | 30.05 | 30.05 | 436,687 | -0.65(-2.11%) |
Mar 21, 2018 | 30.84 | 30.93 | 30.70 | 30.70 | 179,604 | -0.10(-0.32%) |
Mar 20, 2018 | 30.72 | 30.86 | 30.64 | 30.80 | 182,647 | +0.15(+0.51%) |
Mar 19, 2018 | 31.03 | 31.03 | 30.39 | 30.64 | 230,905 | -0.41(-1.32%) |
Mar 16, 2018 | 31.06 | 31.16 | 31.02 | 31.05 | 488,376 | +0.01(+0.03%) |
Mar 15, 2018 | 31.11 | 31.20 | 30.94 | 31.04 | 284,348 | -0.02(-0.07%) |
Mar 14, 2018 | 31.34 | 31.36 | 30.97 | 31.07 | 544,034 | -0.16(-0.52%) |
Mar 13, 2018 | 31.48 | 31.51 | 31.17 | 31.23 | 537,543 | -0.11(-0.34%) |
Mar 12, 2018 | 31.38 | 31.46 | 31.28 | 31.33 | 441,099 | +0.02(+0.06%) |
Mar 09, 2018 | 30.92 | 31.34 | 30.90 | 31.32 | 504,732 | +0.58(+1.88%) |
Mar 08, 2018 | 30.62 | 30.77 | 30.59 | 30.74 | 361,000 | +0.18(+0.59%) |
Mar 07, 2018 | 30.59 | 30.56 | 205,592 | +0.30(+0.98%) | ||
Mar 06, 2018 | 30.08 | 30.26 | 29.98 | 30.26 | 207,347 | +0.30(+0.99%) |
Mar 05, 2018 | 29.49 | 30.08 | 29.44 | 29.97 | 299,839 | +0.32(+1.08%) |
Mar 02, 2018 | 29.19 | 29.67 | 29.16 | 29.64 | 254,716 | +0.28(+0.97%) |
Mar 01, 2018 | 29.93 | 29.93 | 29.14 | 29.36 | 415,344 | -0.59(-1.95%) |
Feb 28, 2018 | 30.39 | 30.52 | 29.95 | 29.95 | 380,166 | -0.32(-1.07%) |
Feb 27, 2018 | 30.57 | 30.63 | 30.27 | 30.27 | 2,981,953 | -0.20(-0.67%) |
Feb 26, 2018 | 30.20 | 30.51 | 30.09 | 30.47 | 1,268,426 | +0.38(+1.27%) |
Feb 23, 2018 | 29.89 | 30.09 | 29.73 | 30.09 | 169,555 | +0.37(+1.24%) |
Feb 22, 2018 | 29.64 | 29.72 | 412,700 | -0.07(-0.24%) | ||
Feb 21, 2018 | 29.81 | 30.28 | 29.78 | 29.79 | 358,951 | -0.01(-0.05%) |
Feb 20, 2018 | 29.92 | 30.02 | 29.71 | 29.81 | 659,330 | -0.22(-0.72%) |
Feb 16, 2018 | 30.02 | 30.02 | 30.02 | 0 | +0.13(+0.45%) | |
Feb 15, 2018 | 29.64 | 29.89 | 29.45 | 29.89 | 997,103 | +0.46(+1.56%) |
Feb 14, 2018 | 28.67 | 29.48 | 28.67 | 29.43 | 397,301 | +0.57(+1.97%) |
Feb 13, 2018 | 28.95 | 28.86 | 787,823 | -0.05(-0.18%) | ||
Feb 12, 2018 | 28.82 | 29.11 | 28.54 | 28.91 | 588,691 | +0.32(+1.13%) |
Feb 09, 2018 | 28.40 | 28.78 | 27.75 | 28.59 | 1,146,633 | +0.45(+1.58%) |
Feb 08, 2018 | 29.30 | 29.34 | 28.13 | 28.14 | 899,273 | -1.18(-4.04%) |
Feb 07, 2018 | 29.52 | 29.74 | 29.29 | 29.33 | 675,066 | -0.26(-0.89%) |
Feb 06, 2018 | 28.90 | 29.70 | 28.59 | 29.59 | 1,107,957 | -0.23(-0.79%) |
Feb 05, 2018 | 30.55 | 30.63 | 29.39 | 29.83 | 880,174 | -0.83(-2.72%) |
Feb 02, 2018 | 30.97 | 31.07 | 30.66 | 30.66 | 488,505 | -0.46(-1.49%) |