Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.70 | 32.90 | 31.77 | 32.59 | 35,709 | -0.01(-0.02%) |
Apr 27, 2018 | 32.92 | 33.04 | 31.96 | 32.60 | 10,214 | -0.32(-0.97%) |
Apr 26, 2018 | 32.73 | 33.19 | 31.90 | 32.92 | 12,650 | +0.26(+0.81%) |
Apr 25, 2018 | 33.27 | 33.27 | 32.30 | 32.65 | 8,430 | -0.63(-1.89%) |
Apr 24, 2018 | 32.66 | 33.57 | 32.12 | 33.28 | 25,928 | +0.65(+1.98%) |
Apr 23, 2018 | 32.52 | 33.23 | 32.12 | 32.64 | 30,976 | +0.10(+0.32%) |
Apr 20, 2018 | 32.61 | 32.80 | 31.50 | 32.53 | 22,913 | -0.26(-0.80%) |
Apr 19, 2018 | 32.38 | 33.18 | 31.61 | 32.80 | 20,173 | +0.41(+1.25%) |
Apr 18, 2018 | 30.29 | 32.68 | 30.29 | 32.39 | 6,872 | +0.00(+0.00%) |
Apr 17, 2018 | 32.19 | 32.52 | 31.59 | 32.39 | 53,309 | +0.35(+1.09%) |
Apr 16, 2018 | 30.92 | 32.16 | 30.37 | 32.04 | 12,517 | +1.11(+3.58%) |
Apr 13, 2018 | 31.33 | 31.33 | 29.87 | 30.93 | 26,056 | -0.33(-1.05%) |
Apr 12, 2018 | 31.56 | 31.56 | 30.26 | 31.26 | 10,795 | -0.18(-0.56%) |
Apr 11, 2018 | 31.56 | 31.56 | 30.92 | 31.43 | 6,823 | -0.26(-0.83%) |
Apr 10, 2018 | 31.50 | 31.86 | 30.02 | 31.70 | 13,893 | +0.53(+1.69%) |
Apr 09, 2018 | 31.38 | 31.38 | 30.95 | 31.17 | 13,638 | -0.14(-0.43%) |
Apr 06, 2018 | 31.54 | 31.31 | 16,705 | +0.45(+1.45%) | ||
Apr 05, 2018 | 30.95 | 31.37 | 30.50 | 30.86 | 19,002 | +0.05(+0.16%) |
Apr 04, 2018 | 29.04 | 30.81 | 29.04 | 30.81 | 18,952 | +1.50(+5.11%) |
Apr 03, 2018 | 29.81 | 29.81 | 29.01 | 29.31 | 6,963 | +0.07(+0.25%) |
Apr 02, 2018 | 27.24 | 29.66 | 27.24 | 29.24 | 25,310 | +1.73(+6.29%) |
Mar 29, 2018 | 27.51 | 27.51 | 27.51 | 0 | +0.53(+1.95%) | |
Mar 28, 2018 | 26.70 | 30.80 | 25.99 | 26.99 | 77,216 | +0.47(+1.77%) |
Mar 27, 2018 | 26.90 | 27.24 | 26.07 | 26.52 | 53,901 | -0.45(-1.66%) |
Mar 26, 2018 | 27.47 | 27.53 | 25.68 | 26.96 | 70,353 | -0.29(-1.08%) |
Mar 23, 2018 | 27.50 | 27.62 | 27.21 | 27.26 | 36,431 | +0.04(+0.15%) |
Mar 22, 2018 | 27.97 | 28.14 | 27.20 | 27.22 | 12,410 | -0.88(-3.15%) |
Mar 21, 2018 | 27.89 | 28.35 | 27.89 | 28.10 | 6,048 | +0.04(+0.14%) |
Mar 20, 2018 | 27.91 | 28.53 | 27.91 | 28.06 | 4,133 | +0.23(+0.83%) |
Mar 19, 2018 | 28.37 | 28.49 | 27.78 | 27.83 | 13,596 | -0.97(-3.38%) |
Mar 16, 2018 | 28.42 | 29.29 | 28.42 | 28.80 | 39,250 | +0.28(+0.97%) |
Mar 15, 2018 | 28.69 | 28.97 | 28.39 | 28.53 | 5,643 | -0.40(-1.37%) |
Mar 14, 2018 | 28.94 | 29.28 | 28.65 | 28.92 | 11,025 | -0.32(-1.08%) |
Mar 13, 2018 | 30.85 | 30.85 | 29.13 | 29.24 | 33,366 | -1.52(-4.94%) |
Mar 12, 2018 | 30.53 | 31.33 | 29.79 | 30.76 | 18,007 | +0.74(+2.48%) |
Mar 09, 2018 | 29.79 | 30.05 | 29.48 | 30.02 | 6,457 | +0.61(+2.07%) |
Mar 08, 2018 | 28.98 | 29.67 | 28.95 | 29.41 | 9,005 | +0.46(+1.59%) |
Mar 07, 2018 | 29.69 | 28.95 | 50,312 | +0.02(+0.05%) | ||
Mar 06, 2018 | 29.46 | 29.46 | 28.88 | 28.93 | 9,834 | -0.57(-1.93%) |
Mar 05, 2018 | 29.15 | 30.19 | 29.15 | 29.50 | 10,156 | +0.01(+0.03%) |
Mar 02, 2018 | 29.00 | 30.03 | 28.88 | 29.49 | 19,823 | +0.40(+1.39%) |
Mar 01, 2018 | 29.39 | 29.57 | 28.88 | 29.09 | 3,969 | -0.19(-0.65%) |
Feb 28, 2018 | 29.90 | 29.98 | 28.24 | 29.28 | 21,403 | -0.48(-1.62%) |
Feb 27, 2018 | 30.55 | 30.74 | 29.65 | 29.76 | 8,922 | -0.70(-2.31%) |
Feb 26, 2018 | 31.04 | 31.04 | 30.32 | 30.47 | 6,063 | -0.58(-1.86%) |
Feb 23, 2018 | 30.34 | 31.04 | 30.07 | 31.04 | 15,926 | +0.74(+2.43%) |
Feb 22, 2018 | 30.85 | 30.85 | 28.80 | 30.31 | 27,600 | -0.44(-1.42%) |
Feb 21, 2018 | 30.82 | 31.11 | 30.20 | 30.74 | 4,541 | +0.00(+0.00%) |
Feb 20, 2018 | 31.06 | 31.45 | 30.55 | 30.74 | 5,268 | -0.55(-1.75%) |
Feb 16, 2018 | 31.29 | 31.29 | 31.29 | 0 | +0.58(+1.88%) | |
Feb 15, 2018 | 31.36 | 31.36 | 30.15 | 30.71 | 12,257 | -0.40(-1.27%) |
Feb 14, 2018 | 30.70 | 32.29 | 30.70 | 31.11 | 11,192 | +0.17(+0.54%) |
Feb 13, 2018 | 31.15 | 31.78 | 30.90 | 30.94 | 3,978 | -0.47(-1.51%) |
Feb 12, 2018 | 31.16 | 32.00 | 30.68 | 31.42 | 19,669 | +0.36(+1.17%) |
Feb 09, 2018 | 31.19 | 31.49 | 30.14 | 31.05 | 12,240 | +0.08(+0.26%) |
Feb 08, 2018 | 32.80 | 32.82 | 30.97 | 30.97 | 6,655 | -1.75(-5.34%) |
Feb 07, 2018 | 32.16 | 33.24 | 31.72 | 32.72 | 5,145 | +0.46(+1.42%) |
Feb 06, 2018 | 32.03 | 32.90 | 31.66 | 32.26 | 8,212 | -0.70(-2.14%) |
Feb 05, 2018 | 33.35 | 33.87 | 32.97 | 32.97 | 1,540 | -0.44(-1.30%) |
Feb 02, 2018 | 32.62 | 34.03 | 32.62 | 33.40 | 9,984 | -0.84(-2.45%) |