Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.48 | 33.05 | 32.18 | 32.65 | 818,020 | +0.36(+1.11%) |
Apr 27, 2018 | 31.61 | 32.43 | 31.40 | 32.30 | 702,006 | +0.35(+1.09%) |
Apr 26, 2018 | 31.80 | 32.23 | 31.79 | 31.95 | 533,951 | +0.27(+0.85%) |
Apr 25, 2018 | 31.53 | 31.84 | 31.32 | 31.68 | 645,157 | +0.05(+0.16%) |
Apr 24, 2018 | 31.63 | 31.74 | 31.29 | 31.63 | 722,728 | +0.09(+0.28%) |
Apr 23, 2018 | 31.89 | 31.89 | 31.41 | 31.54 | 532,866 | -0.26(-0.81%) |
Apr 20, 2018 | 32.16 | 32.32 | 31.80 | 31.80 | 349,123 | -0.39(-1.20%) |
Apr 19, 2018 | 32.91 | 32.94 | 31.93 | 32.19 | 334,061 | -0.82(-2.49%) |
Apr 18, 2018 | 32.99 | 33.13 | 32.86 | 33.01 | 306,218 | +0.11(+0.33%) |
Apr 17, 2018 | 32.71 | 33.10 | 32.46 | 32.90 | 579,125 | +0.48(+1.47%) |
Apr 16, 2018 | 32.26 | 32.59 | 32.12 | 32.43 | 448,884 | +0.29(+0.90%) |
Apr 13, 2018 | 32.24 | 32.52 | 31.82 | 32.14 | 683,108 | +0.01(+0.03%) |
Apr 12, 2018 | 33.08 | 33.08 | 32.08 | 32.13 | 786,688 | -0.95(-2.88%) |
Apr 11, 2018 | 33.04 | 33.51 | 32.96 | 33.08 | 521,187 | -0.02(-0.06%) |
Apr 10, 2018 | 32.95 | 33.26 | 32.74 | 33.10 | 664,335 | +0.29(+0.88%) |
Apr 09, 2018 | 32.67 | 32.90 | 32.41 | 32.81 | 498,905 | +0.15(+0.46%) |
Apr 06, 2018 | 32.83 | 33.21 | 32.64 | 32.66 | 695,717 | -0.14(-0.42%) |
Apr 05, 2018 | 32.87 | 32.87 | 32.39 | 32.80 | 365,190 | +0.06(+0.18%) |
Apr 04, 2018 | 32.33 | 33.01 | 32.25 | 32.74 | 402,559 | +0.17(+0.52%) |
Apr 03, 2018 | 32.23 | 32.79 | 31.96 | 32.58 | 398,174 | +0.38(+1.17%) |
Apr 02, 2018 | 32.50 | 32.58 | 32.02 | 32.20 | 390,460 | -0.30(-0.92%) |
Mar 29, 2018 | 32.50 | 32.50 | 32.50 | 0 | -0.08(-0.24%) | |
Mar 28, 2018 | 31.63 | 32.61 | 31.63 | 32.58 | 562,940 | +1.12(+3.56%) |
Mar 27, 2018 | 30.96 | 31.82 | 30.57 | 31.45 | 353,749 | +0.54(+1.73%) |
Mar 26, 2018 | 31.05 | 31.13 | 30.52 | 30.92 | 338,791 | +0.25(+0.81%) |
Mar 23, 2018 | 31.04 | 31.16 | 30.62 | 30.67 | 510,660 | -0.38(-1.21%) |
Mar 22, 2018 | 31.18 | 31.89 | 31.03 | 31.05 | 348,444 | -0.19(-0.60%) |
Mar 21, 2018 | 31.32 | 31.52 | 31.20 | 31.24 | 491,402 | -0.16(-0.51%) |
Mar 20, 2018 | 31.85 | 32.13 | 31.33 | 31.39 | 455,087 | -0.67(-2.10%) |
Mar 19, 2018 | 32.25 | 32.25 | 31.78 | 32.07 | 273,944 | -0.25(-0.77%) |
Mar 16, 2018 | 32.20 | 32.43 | 32.05 | 32.32 | 716,187 | +0.16(+0.49%) |
Mar 15, 2018 | 32.32 | 32.39 | 31.90 | 32.16 | 419,581 | -0.17(-0.52%) |
Mar 14, 2018 | 32.37 | 32.59 | 32.19 | 32.33 | 280,377 | +0.00(+0.00%) |
Mar 13, 2018 | 32.45 | 32.58 | 32.16 | 32.33 | 278,685 | +0.03(+0.09%) |
Mar 12, 2018 | 32.27 | 32.56 | 32.01 | 32.30 | 413,781 | -0.03(-0.09%) |
Mar 09, 2018 | 32.06 | 32.41 | 31.76 | 32.33 | 674,751 | +0.35(+1.09%) |
Mar 08, 2018 | 31.94 | 31.99 | 31.59 | 31.98 | 332,144 | +0.04(+0.12%) |
Mar 07, 2018 | 31.43 | 31.94 | 396,927 | +0.22(+0.69%) | ||
Mar 06, 2018 | 31.56 | 31.77 | 31.25 | 31.72 | 431,195 | +0.30(+0.95%) |
Mar 05, 2018 | 30.96 | 31.61 | 30.96 | 31.42 | 617,183 | +0.44(+1.41%) |
Mar 02, 2018 | 30.92 | 31.05 | 30.75 | 30.99 | 296,005 | -0.06(-0.19%) |
Mar 01, 2018 | 30.80 | 31.31 | 30.67 | 31.05 | 483,885 | +0.15(+0.48%) |
Feb 28, 2018 | 30.97 | 31.34 | 30.82 | 30.90 | 1,049,146 | +0.09(+0.29%) |
Feb 27, 2018 | 31.73 | 31.81 | 30.78 | 30.81 | 745,615 | -0.79(-2.51%) |
Feb 26, 2018 | 31.80 | 31.91 | 31.32 | 31.60 | 576,076 | -0.07(-0.22%) |
Feb 23, 2018 | 30.95 | 31.87 | 30.80 | 31.67 | 1,401,239 | +0.93(+3.03%) |
Feb 22, 2018 | 30.29 | 31.10 | 30.29 | 30.74 | 760,393 | +0.59(+1.94%) |
Feb 21, 2018 | 30.47 | 31.36 | 30.13 | 30.15 | 967,342 | -0.35(-1.14%) |
Feb 20, 2018 | 30.99 | 31.11 | 30.27 | 30.50 | 1,135,820 | -1.27(-4.00%) |
Feb 16, 2018 | 31.77 | 31.77 | 31.77 | 0 | +0.32(+1.01%) | |
Feb 15, 2018 | 31.05 | 31.61 | 31.02 | 31.45 | 421,632 | +0.52(+1.67%) |
Feb 14, 2018 | 30.92 | 31.10 | 30.50 | 30.94 | 362,678 | -0.29(-0.92%) |
Feb 13, 2018 | 30.86 | 31.27 | 30.63 | 31.23 | 426,572 | +0.29(+0.93%) |
Feb 12, 2018 | 30.87 | 31.03 | 29.84 | 30.94 | 534,652 | +0.14(+0.45%) |
Feb 09, 2018 | 30.29 | 30.99 | 30.12 | 30.80 | 534,923 | +0.73(+2.44%) |
Feb 08, 2018 | 30.73 | 31.12 | 30.04 | 30.06 | 660,433 | -0.73(-2.38%) |
Feb 07, 2018 | 30.92 | 31.14 | 30.76 | 30.80 | 529,589 | -0.20(-0.64%) |
Feb 06, 2018 | 30.76 | 31.45 | 30.36 | 31.00 | 860,583 | -0.32(-1.01%) |
Feb 05, 2018 | 31.74 | 31.78 | 30.92 | 31.32 | 472,149 | -0.47(-1.47%) |
Feb 02, 2018 | 31.55 | 31.91 | 31.27 | 31.78 | 457,576 | -0.02(-0.06%) |