Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.30 | 29.39 | 29.04 | 29.07 | 24,543 | -0.64(-2.15%) |
Apr 27, 2018 | 29.48 | 29.80 | 29.35 | 29.71 | 14,402 | +0.30(+1.02%) |
Apr 26, 2018 | 28.98 | 29.46 | 28.98 | 29.41 | 50,807 | -1.98(-6.31%) |
Apr 25, 2018 | 31.21 | 31.48 | 30.91 | 31.39 | 24,324 | -0.75(-2.33%) |
Apr 24, 2018 | 32.20 | 32.56 | 32.01 | 32.14 | 14,994 | -0.08(-0.25%) |
Apr 23, 2018 | 32.34 | 32.40 | 32.22 | 32.22 | 7,303 | +0.15(+0.47%) |
Apr 20, 2018 | 31.79 | 32.32 | 31.79 | 32.07 | 18,528 | -0.77(-2.36%) |
Apr 19, 2018 | 32.89 | 32.95 | 32.75 | 32.84 | 12,482 | -0.52(-1.54%) |
Apr 18, 2018 | 33.45 | 33.45 | 33.31 | 33.36 | 7,507 | -0.11(-0.33%) |
Apr 17, 2018 | 33.22 | 33.52 | 33.20 | 33.47 | 12,778 | +0.15(+0.45%) |
Apr 16, 2018 | 33.28 | 33.38 | 33.18 | 33.32 | 11,235 | +0.56(+1.71%) |
Apr 13, 2018 | 32.98 | 32.98 | 32.55 | 32.76 | 8,484 | -0.61(-1.83%) |
Apr 12, 2018 | 33.18 | 33.39 | 33.13 | 33.37 | 10,923 | +0.96(+2.96%) |
Apr 11, 2018 | 32.28 | 32.57 | 32.17 | 32.41 | 34,796 | -0.74(-2.23%) |
Apr 10, 2018 | 33.47 | 33.54 | 32.94 | 33.15 | 20,363 | +0.47(+1.44%) |
Apr 09, 2018 | 32.59 | 32.99 | 32.53 | 32.68 | 11,348 | +0.49(+1.52%) |
Apr 06, 2018 | 32.25 | 32.39 | 32.02 | 32.19 | 16,572 | +0.67(+2.13%) |
Apr 05, 2018 | 31.78 | 31.78 | 31.45 | 31.52 | 19,486 | +0.57(+1.84%) |
Apr 04, 2018 | 30.40 | 30.95 | 30.40 | 30.95 | 36,923 | -0.73(-2.29%) |
Apr 03, 2018 | 31.80 | 31.94 | 31.38 | 31.68 | 47,950 | +0.29(+0.92%) |
Apr 02, 2018 | 31.80 | 31.80 | 31.17 | 31.39 | 14,160 | -0.64(-1.98%) |
Mar 29, 2018 | 32.02 | 32.02 | 32.02 | 0 | +1.26(+4.08%) | |
Mar 28, 2018 | 31.19 | 31.20 | 30.73 | 30.77 | 25,458 | -0.96(-3.04%) |
Mar 27, 2018 | 31.71 | 32.14 | 31.43 | 31.73 | 19,445 | -0.50(-1.54%) |
Mar 26, 2018 | 32.00 | 32.27 | 31.61 | 32.23 | 11,661 | +1.04(+3.33%) |
Mar 23, 2018 | 31.49 | 31.56 | 31.18 | 31.18 | 19,093 | -0.82(-2.55%) |
Mar 22, 2018 | 32.43 | 32.54 | 31.97 | 32.00 | 8,487 | -0.69(-2.10%) |
Mar 21, 2018 | 32.81 | 32.90 | 32.59 | 32.69 | 16,950 | -0.82(-2.46%) |
Mar 20, 2018 | 33.13 | 33.63 | 33.13 | 33.51 | 15,812 | +0.56(+1.70%) |
Mar 19, 2018 | 32.87 | 33.03 | 32.68 | 32.95 | 8,365 | -0.23(-0.69%) |
Mar 16, 2018 | 33.17 | 33.35 | 33.13 | 33.18 | 11,953 | +0.14(+0.42%) |
Mar 15, 2018 | 32.73 | 33.32 | 32.72 | 33.04 | 18,529 | +0.55(+1.71%) |
Mar 14, 2018 | 32.44 | 32.58 | 32.18 | 32.48 | 20,158 | +0.38(+1.20%) |
Mar 13, 2018 | 32.27 | 32.48 | 32.03 | 32.10 | 35,577 | +0.04(+0.12%) |
Mar 12, 2018 | 31.86 | 32.06 | 31.83 | 32.06 | 10,373 | +0.31(+0.98%) |
Mar 09, 2018 | 31.80 | 31.88 | 31.45 | 31.75 | 28,341 | -1.78(-5.31%) |
Mar 08, 2018 | 33.84 | 33.95 | 33.44 | 33.53 | 18,069 | -0.96(-2.78%) |
Mar 07, 2018 | 34.41 | 34.53 | 34.18 | 34.49 | 25,831 | +1.11(+3.31%) |
Mar 06, 2018 | 33.19 | 33.43 | 33.10 | 33.38 | 26,258 | +0.26(+0.78%) |
Mar 05, 2018 | 32.61 | 33.16 | 32.47 | 33.12 | 12,154 | +0.12(+0.38%) |
Mar 02, 2018 | 32.68 | 33.00 | 32.60 | 33.00 | 13,862 | -0.12(-0.35%) |
Mar 01, 2018 | 33.24 | 33.40 | 32.81 | 33.12 | 12,473 | -0.27(-0.82%) |
Feb 28, 2018 | 33.63 | 33.76 | 33.39 | 33.39 | 12,447 | +0.26(+0.78%) |
Feb 27, 2018 | 33.49 | 33.49 | 33.09 | 33.13 | 10,160 | -0.62(-1.84%) |
Feb 26, 2018 | 33.41 | 33.76 | 33.40 | 33.75 | 18,383 | +0.28(+0.84%) |
Feb 23, 2018 | 33.63 | 33.63 | 33.26 | 33.47 | 55,492 | -0.52(-1.54%) |
Feb 22, 2018 | 34.07 | 34.22 | 33.91 | 33.99 | 14,973 | +0.21(+0.64%) |
Feb 21, 2018 | 33.96 | 34.17 | 33.69 | 33.78 | 9,396 | +0.48(+1.46%) |
Feb 20, 2018 | 33.35 | 33.59 | 33.30 | 33.30 | 7,175 | +0.02(+0.08%) |
Feb 16, 2018 | 33.27 | 33.27 | 33.27 | 0 | -0.29(-0.87%) | |
Feb 15, 2018 | 33.35 | 33.56 | 33.17 | 33.56 | 18,755 | -0.38(-1.11%) |
Feb 14, 2018 | 32.73 | 33.97 | 32.73 | 33.94 | 14,009 | +0.74(+2.24%) |
Feb 13, 2018 | 32.74 | 33.25 | 32.71 | 33.20 | 14,886 | +0.72(+2.22%) |
Feb 12, 2018 | 32.41 | 32.62 | 31.87 | 32.48 | 19,470 | +0.08(+0.23%) |
Feb 09, 2018 | 32.11 | 32.47 | 31.06 | 32.40 | 80,982 | +0.30(+0.93%) |
Feb 08, 2018 | 33.62 | 33.62 | 32.00 | 32.10 | 50,760 | -1.93(-5.69%) |
Feb 07, 2018 | 34.21 | 34.23 | 33.95 | 34.03 | 25,290 | -1.29(-3.64%) |
Feb 06, 2018 | 34.03 | 35.46 | 33.99 | 35.32 | 45,528 | +1.08(+3.15%) |
Feb 05, 2018 | 34.94 | 34.94 | 33.57 | 34.24 | 20,151 | -0.35(-1.01%) |
Feb 02, 2018 | 35.34 | 35.36 | 34.54 | 34.59 | 37,734 | -0.88(-2.47%) |