Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.74 | 29.81 | 29.65 | 29.70 | 41,507 | -0.12(-0.40%) |
Apr 27, 2018 | 29.83 | 29.83 | 29.64 | 29.82 | 31,256 | +0.06(+0.20%) |
Apr 26, 2018 | 29.64 | 29.80 | 29.59 | 29.76 | 34,475 | +0.13(+0.44%) |
Apr 25, 2018 | 29.69 | 29.69 | 29.50 | 29.63 | 27,142 | -0.12(-0.40%) |
Apr 24, 2018 | 30.35 | 30.35 | 29.63 | 29.75 | 43,871 | -0.18(-0.60%) |
Apr 23, 2018 | 30.01 | 30.13 | 29.88 | 29.93 | 15,991 | -0.02(-0.08%) |
Apr 20, 2018 | 30.32 | 30.80 | 29.90 | 29.95 | 44,577 | -0.27(-0.88%) |
Apr 19, 2018 | 30.15 | 30.53 | 30.06 | 30.22 | 50,662 | +0.11(+0.38%) |
Apr 18, 2018 | 30.08 | 30.14 | 30.08 | 30.11 | 27,251 | -0.01(-0.05%) |
Apr 17, 2018 | 30.13 | 30.14 | 30.07 | 30.12 | 34,876 | -0.02(-0.07%) |
Apr 16, 2018 | 30.14 | 30.14 | 30.07 | 30.14 | 40,405 | +0.01(+0.02%) |
Apr 13, 2018 | 30.10 | 30.14 | 30.07 | 30.13 | 71,000 | +0.07(+0.24%) |
Apr 12, 2018 | 30.07 | 30.14 | 30.06 | 30.06 | 38,391 | -0.05(-0.17%) |
Apr 11, 2018 | 30.14 | 30.14 | 30.05 | 30.11 | 97,335 | +0.02(+0.07%) |
Apr 10, 2018 | 30.14 | 30.14 | 30.05 | 30.09 | 27,596 | +0.03(+0.10%) |
Apr 09, 2018 | 30.12 | 30.12 | 30.05 | 30.06 | 19,640 | -0.07(-0.23%) |
Apr 06, 2018 | 30.13 | 30.13 | 30.06 | 30.13 | 86,480 | +0.01(+0.03%) |
Apr 05, 2018 | 30.12 | 30.13 | 30.10 | 30.12 | 76,679 | +0.00(+0.00%) |
Apr 04, 2018 | 30.11 | 30.12 | 30.05 | 30.12 | 79,208 | +0.01(+0.03%) |
Apr 03, 2018 | 30.08 | 30.12 | 30.05 | 30.11 | 142,935 | -0.01(-0.03%) |
Apr 02, 2018 | 30.12 | 31.33 | 30.05 | 30.12 | 91,899 | +0.04(+0.15%) |
Mar 29, 2018 | 30.08 | 30.08 | 30.08 | 0 | -0.03(-0.11%) | |
Mar 28, 2018 | 30.13 | 30.13 | 30.07 | 30.11 | 37,357 | +0.01(+0.03%) |
Mar 27, 2018 | 31.04 | 32.89 | 30.06 | 30.10 | 22,005 | -0.00(-0.01%) |
Mar 26, 2018 | 30.03 | 30.11 | 30.03 | 30.10 | 15,681 | +0.02(+0.08%) |
Mar 23, 2018 | 30.11 | 30.11 | 30.03 | 30.08 | 48,654 | -0.02(-0.07%) |
Mar 22, 2018 | 30.05 | 30.11 | 30.05 | 30.10 | 18,370 | +0.00(+0.01%) |
Mar 21, 2018 | 30.05 | 30.10 | 30.03 | 30.10 | 20,574 | -0.00(-0.01%) |
Mar 20, 2018 | 30.08 | 30.10 | 30.03 | 30.10 | 27,460 | +0.02(+0.06%) |
Mar 19, 2018 | 30.11 | 30.11 | 30.07 | 30.08 | 16,259 | -0.02(-0.05%) |
Mar 16, 2018 | 30.09 | 30.11 | 30.05 | 30.10 | 84,136 | -0.00(-0.01%) |
Mar 15, 2018 | 30.11 | 30.11 | 30.05 | 30.10 | 20,356 | +0.00(+0.00%) |
Mar 14, 2018 | 30.11 | 30.11 | 30.01 | 30.10 | 18,982 | +0.00(+0.00%) |
Mar 13, 2018 | 30.09 | 30.10 | 30.04 | 30.10 | 55,181 | +0.00(+0.00%) |
Mar 12, 2018 | 30.07 | 30.11 | 30.02 | 30.10 | 20,956 | +0.01(+0.02%) |
Mar 09, 2018 | 30.08 | 30.10 | 30.07 | 30.09 | 15,699 | -0.01(-0.02%) |
Mar 08, 2018 | 30.09 | 30.10 | 30.06 | 30.10 | 29,421 | +0.01(+0.03%) |
Mar 07, 2018 | 30.11 | 30.09 | 35,753 | -0.02(-0.07%) | ||
Mar 06, 2018 | 30.11 | 30.12 | 30.07 | 30.11 | 47,241 | -0.08(-0.26%) |
Mar 05, 2018 | 30.13 | 30.34 | 30.09 | 30.19 | 34,004 | -0.20(-0.66%) |
Mar 02, 2018 | 30.41 | 30.43 | 30.06 | 30.39 | 45,748 | -0.03(-0.09%) |
Mar 01, 2018 | 30.29 | 30.55 | 30.20 | 30.42 | 58,020 | -0.05(-0.17%) |
Feb 28, 2018 | 30.80 | 30.80 | 30.47 | 30.47 | 21,709 | -0.17(-0.55%) |
Feb 27, 2018 | 30.69 | 30.91 | 30.55 | 30.64 | 45,519 | -0.25(-0.79%) |
Feb 26, 2018 | 30.90 | 30.95 | 30.70 | 30.89 | 33,015 | +0.07(+0.21%) |
Feb 23, 2018 | 30.62 | 30.92 | 30.62 | 30.82 | 42,322 | +0.01(+0.03%) |
Feb 22, 2018 | 30.85 | 30.60 | 30.81 | 43,928 | +0.09(+0.28%) | |
Feb 21, 2018 | 30.79 | 30.87 | 30.68 | 30.72 | 44,839 | +0.03(+0.11%) |
Feb 20, 2018 | 30.85 | 30.87 | 30.69 | 30.69 | 37,046 | -0.28(-0.90%) |
Feb 16, 2018 | 30.97 | 30.97 | 30.97 | 0 | +0.14(+0.45%) | |
Feb 15, 2018 | 30.86 | 31.05 | 30.58 | 30.83 | 52,601 | +0.27(+0.88%) |
Feb 14, 2018 | 30.39 | 30.78 | 30.20 | 30.56 | 45,179 | +0.04(+0.13%) |
Feb 13, 2018 | 30.48 | 30.93 | 30.40 | 30.52 | 50,066 | -0.12(-0.39%) |
Feb 12, 2018 | 30.42 | 30.70 | 30.40 | 30.64 | 41,461 | +0.47(+1.55%) |
Feb 09, 2018 | 30.69 | 30.69 | 29.41 | 30.17 | 78,578 | -0.01(-0.03%) |
Feb 08, 2018 | 31.01 | 31.01 | 30.11 | 30.18 | 55,532 | -0.64(-2.08%) |
Feb 07, 2018 | 31.10 | 31.36 | 30.82 | 30.82 | 90,436 | -0.70(-2.24%) |
Feb 06, 2018 | 30.47 | 31.57 | 30.47 | 31.52 | 123,064 | +0.64(+2.09%) |
Feb 05, 2018 | 31.51 | 31.89 | 30.62 | 30.88 | 73,099 | -1.02(-3.20%) |
Feb 02, 2018 | 32.34 | 32.42 | 31.90 | 31.90 | 85,256 | -0.73(-2.24%) |