Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.15 | 31.31 | 30.85 | 30.87 | 65,083 | -0.23(-0.73%) |
Apr 27, 2018 | 31.38 | 31.38 | 30.97 | 31.10 | 53,387 | +0.03(+0.11%) |
Apr 26, 2018 | 30.99 | 31.16 | 30.86 | 31.06 | 73,182 | +0.29(+0.94%) |
Apr 25, 2018 | 30.75 | 30.84 | 30.42 | 30.77 | 65,008 | +0.09(+0.28%) |
Apr 24, 2018 | 31.07 | 31.25 | 30.55 | 30.69 | 146,856 | -0.23(-0.73%) |
Apr 23, 2018 | 31.12 | 31.19 | 30.79 | 30.91 | 34,697 | -0.15(-0.48%) |
Apr 20, 2018 | 31.35 | 31.35 | 30.92 | 31.06 | 106,809 | -0.32(-1.03%) |
Apr 19, 2018 | 31.68 | 31.68 | 31.30 | 31.39 | 98,428 | -0.55(-1.72%) |
Apr 18, 2018 | 32.00 | 32.05 | 31.76 | 31.94 | 71,411 | -0.22(-0.68%) |
Apr 17, 2018 | 31.88 | 32.22 | 31.83 | 32.15 | 94,482 | +0.46(+1.45%) |
Apr 16, 2018 | 31.62 | 31.77 | 31.47 | 31.70 | 57,969 | +0.24(+0.76%) |
Apr 13, 2018 | 31.79 | 31.79 | 31.30 | 31.46 | 71,645 | -0.17(-0.52%) |
Apr 12, 2018 | 31.41 | 31.71 | 31.41 | 31.62 | 147,133 | +0.36(+1.15%) |
Apr 11, 2018 | 31.20 | 31.46 | 31.18 | 31.26 | 111,052 | -0.10(-0.31%) |
Apr 10, 2018 | 31.14 | 31.49 | 31.06 | 31.36 | 60,824 | +0.73(+2.37%) |
Apr 09, 2018 | 30.72 | 31.23 | 30.63 | 30.63 | 37,785 | +0.11(+0.36%) |
Apr 06, 2018 | 30.52 | 89,966 | -0.73(-2.33%) | |||
Apr 05, 2018 | 31.31 | 31.38 | 31.11 | 31.25 | 56,754 | +0.14(+0.45%) |
Apr 04, 2018 | 30.16 | 31.23 | 30.16 | 31.11 | 257,155 | +0.38(+1.22%) |
Apr 03, 2018 | 30.61 | 30.78 | 30.29 | 30.74 | 61,886 | +0.34(+1.12%) |
Apr 02, 2018 | 31.22 | 31.23 | 30.07 | 30.40 | 118,786 | -0.86(-2.77%) |
Mar 29, 2018 | 31.26 | 31.26 | 31.26 | 0 | +0.54(+1.76%) | |
Mar 28, 2018 | 30.93 | 31.05 | 30.60 | 30.72 | 71,601 | -0.24(-0.76%) |
Mar 27, 2018 | 31.81 | 31.90 | 30.83 | 30.96 | 199,908 | -0.68(-2.15%) |
Mar 26, 2018 | 31.03 | 31.66 | 30.90 | 31.64 | 53,712 | +1.06(+3.45%) |
Mar 23, 2018 | 31.30 | 31.42 | 30.57 | 30.58 | 91,123 | -0.67(-2.15%) |
Mar 22, 2018 | 31.59 | 31.79 | 31.25 | 31.25 | 169,442 | -0.76(-2.38%) |
Mar 21, 2018 | 32.01 | 32.36 | 31.93 | 32.02 | 136,011 | -0.03(-0.11%) |
Mar 20, 2018 | 32.10 | 32.16 | 31.97 | 32.05 | 38,261 | -0.12(-0.38%) |
Mar 19, 2018 | 32.50 | 32.50 | 31.91 | 32.17 | 63,907 | -0.47(-1.44%) |
Mar 16, 2018 | 32.73 | 32.84 | 32.64 | 32.64 | 42,073 | -0.02(-0.05%) |
Mar 15, 2018 | 32.78 | 32.87 | 32.59 | 32.66 | 66,999 | -0.05(-0.16%) |
Mar 14, 2018 | 33.00 | 33.00 | 32.61 | 32.71 | 68,609 | -0.04(-0.13%) |
Mar 13, 2018 | 33.25 | 33.38 | 32.66 | 32.76 | 82,366 | -0.38(-1.15%) |
Mar 12, 2018 | 33.09 | 33.18 | 32.94 | 33.14 | 87,691 | +0.14(+0.42%) |
Mar 09, 2018 | 32.63 | 33.00 | 32.62 | 33.00 | 66,092 | +0.56(+1.71%) |
Mar 08, 2018 | 32.47 | 32.51 | 32.24 | 32.44 | 148,172 | +0.05(+0.16%) |
Mar 07, 2018 | 32.10 | 32.42 | 32.03 | 32.39 | 52,873 | +0.10(+0.30%) |
Mar 06, 2018 | 32.38 | 32.46 | 32.17 | 32.30 | 92,676 | +0.09(+0.27%) |
Mar 05, 2018 | 31.76 | 32.28 | 31.75 | 32.21 | 46,560 | +0.33(+1.04%) |
Mar 02, 2018 | 31.25 | 31.90 | 31.23 | 31.88 | 126,587 | +0.32(+1.02%) |
Mar 01, 2018 | 32.00 | 32.12 | 31.37 | 31.56 | 106,695 | -0.44(-1.38%) |
Feb 28, 2018 | 32.42 | 32.46 | 31.99 | 32.00 | 49,131 | -0.30(-0.94%) |
Feb 27, 2018 | 32.50 | 32.69 | 32.25 | 32.30 | 59,778 | -0.14(-0.43%) |
Feb 26, 2018 | 32.09 | 32.50 | 32.09 | 32.44 | 116,780 | +0.51(+1.60%) |
Feb 23, 2018 | 31.53 | 31.93 | 31.49 | 31.93 | 64,720 | +0.69(+2.22%) |
Feb 22, 2018 | 31.52 | 31.57 | 31.19 | 31.24 | 45,956 | -0.15(-0.47%) |
Feb 21, 2018 | 31.75 | 31.95 | 31.38 | 31.38 | 101,324 | -0.30(-0.96%) |
Feb 20, 2018 | 31.57 | 31.92 | 31.56 | 31.69 | 175,490 | +0.03(+0.08%) |
Feb 16, 2018 | 31.66 | 31.66 | 31.66 | 0 | -0.03(-0.08%) | |
Feb 15, 2018 | 31.59 | 31.70 | 31.24 | 31.69 | 126,649 | +0.54(+1.73%) |
Feb 14, 2018 | 30.48 | 31.17 | 30.48 | 31.15 | 67,269 | +0.52(+1.68%) |
Feb 13, 2018 | 30.36 | 30.69 | 30.36 | 30.63 | 69,094 | +0.09(+0.30%) |
Feb 12, 2018 | 30.10 | 30.72 | 30.10 | 30.54 | 107,579 | +0.67(+2.24%) |
Feb 09, 2018 | 29.68 | 30.11 | 28.96 | 29.87 | 124,869 | +0.43(+1.47%) |
Feb 08, 2018 | 30.68 | 29.44 | 29.44 | 105,672 | -1.14(-3.72%) | |
Feb 07, 2018 | 30.79 | 31.11 | 30.58 | 30.58 | 78,319 | -0.37(-1.21%) |
Feb 06, 2018 | 29.86 | 30.95 | 29.61 | 30.95 | 113,289 | +0.25(+0.82%) |
Feb 05, 2018 | 31.26 | 31.58 | 30.31 | 30.70 | 136,405 | -0.73(-2.32%) |
Feb 02, 2018 | 31.93 | 31.99 | 31.42 | 31.43 | 253,275 | -0.75(-2.32%) |