Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.10 | 33.21 | 32.77 | 32.88 | 965,778 | -0.23(-0.69%) |
Apr 27, 2018 | 32.27 | 33.25 | 32.27 | 33.11 | 641,542 | +0.77(+2.37%) |
Apr 26, 2018 | 31.88 | 32.56 | 31.79 | 32.35 | 688,031 | +0.60(+1.88%) |
Apr 25, 2018 | 31.69 | 31.95 | 31.45 | 31.75 | 858,983 | -0.08(-0.24%) |
Apr 24, 2018 | 32.08 | 32.08 | 31.39 | 31.82 | 1,287,593 | -0.10(-0.32%) |
Apr 23, 2018 | 32.04 | 32.14 | 31.76 | 31.93 | 758,900 | -0.08(-0.24%) |
Apr 20, 2018 | 32.55 | 32.71 | 31.96 | 32.00 | 751,553 | -0.55(-1.68%) |
Apr 19, 2018 | 33.10 | 33.24 | 32.23 | 32.55 | 1,010,368 | -0.69(-2.07%) |
Apr 18, 2018 | 33.12 | 33.35 | 33.12 | 33.24 | 1,361,474 | +0.19(+0.59%) |
Apr 17, 2018 | 32.86 | 33.33 | 32.67 | 33.04 | 1,045,654 | +0.31(+0.95%) |
Apr 16, 2018 | 32.50 | 32.84 | 32.34 | 32.73 | 543,866 | +0.32(+0.99%) |
Apr 13, 2018 | 32.29 | 32.41 | 31.87 | 32.41 | 731,287 | +0.21(+0.65%) |
Apr 12, 2018 | 33.04 | 33.04 | 32.16 | 32.20 | 917,544 | -0.77(-2.35%) |
Apr 11, 2018 | 32.98 | 33.57 | 32.93 | 32.98 | 1,296,027 | -0.08(-0.23%) |
Apr 10, 2018 | 32.82 | 33.06 | 32.66 | 33.05 | 938,574 | +0.41(+1.26%) |
Apr 09, 2018 | 32.57 | 32.78 | 32.20 | 32.64 | 1,024,417 | +0.08(+0.26%) |
Apr 06, 2018 | 32.68 | 32.90 | 32.42 | 32.56 | 1,130,622 | -0.08(-0.23%) |
Apr 05, 2018 | 32.56 | 32.66 | 32.13 | 32.63 | 610,801 | +0.05(+0.15%) |
Apr 04, 2018 | 32.08 | 32.67 | 31.93 | 32.58 | 694,011 | +0.29(+0.91%) |
Apr 03, 2018 | 32.09 | 32.47 | 31.72 | 32.29 | 755,276 | +0.30(+0.95%) |
Apr 02, 2018 | 32.45 | 32.45 | 31.77 | 31.98 | 952,665 | -0.49(-1.50%) |
Mar 29, 2018 | 32.47 | 32.47 | 32.47 | 0 | +0.04(+0.13%) | |
Mar 28, 2018 | 31.37 | 32.54 | 31.28 | 32.43 | 789,017 | +1.33(+4.27%) |
Mar 27, 2018 | 30.50 | 31.40 | 30.17 | 31.10 | 644,924 | +0.59(+1.93%) |
Mar 26, 2018 | 30.53 | 30.66 | 30.18 | 30.51 | 464,260 | +0.24(+0.78%) |
Mar 23, 2018 | 30.51 | 30.66 | 30.19 | 30.28 | 773,138 | -0.29(-0.94%) |
Mar 22, 2018 | 30.77 | 31.32 | 30.55 | 30.56 | 1,011,517 | -0.25(-0.82%) |
Mar 21, 2018 | 30.96 | 31.05 | 30.58 | 30.82 | 1,781,208 | -0.22(-0.70%) |
Mar 20, 2018 | 31.40 | 31.55 | 30.81 | 31.03 | 1,107,946 | -0.39(-1.23%) |
Mar 19, 2018 | 31.66 | 31.69 | 31.14 | 31.42 | 1,777,767 | -0.31(-0.98%) |
Mar 16, 2018 | 31.79 | 32.04 | 31.61 | 31.73 | 1,622,614 | -0.06(-0.19%) |
Mar 15, 2018 | 32.16 | 32.31 | 31.50 | 31.79 | 842,832 | -0.32(-1.00%) |
Mar 14, 2018 | 32.13 | 32.24 | 31.92 | 32.11 | 1,291,917 | +0.05(+0.16%) |
Mar 13, 2018 | 32.02 | 32.15 | 31.67 | 32.06 | 647,494 | +0.17(+0.53%) |
Mar 12, 2018 | 31.86 | 31.95 | 31.42 | 31.89 | 721,947 | -0.02(-0.05%) |
Mar 09, 2018 | 31.89 | 31.96 | 31.53 | 31.91 | 731,995 | +0.09(+0.29%) |
Mar 08, 2018 | 31.62 | 31.85 | 31.49 | 31.82 | 569,676 | +0.30(+0.96%) |
Mar 07, 2018 | 31.13 | 31.51 | 696,866 | +0.04(+0.13%) | ||
Mar 06, 2018 | 31.34 | 31.56 | 31.11 | 31.47 | 595,655 | +0.14(+0.46%) |
Mar 05, 2018 | 30.69 | 31.39 | 30.60 | 31.33 | 831,055 | +0.56(+1.83%) |
Mar 02, 2018 | 30.81 | 30.86 | 30.51 | 30.76 | 734,406 | -0.18(-0.57%) |
Mar 01, 2018 | 30.56 | 31.19 | 30.40 | 30.94 | 764,805 | +0.27(+0.88%) |
Feb 28, 2018 | 30.65 | 31.06 | 30.44 | 30.67 | 909,873 | +0.19(+0.63%) |
Feb 27, 2018 | 31.43 | 31.51 | 30.47 | 30.48 | 946,128 | -0.97(-3.07%) |
Feb 26, 2018 | 31.66 | 31.88 | 31.20 | 31.45 | 858,557 | -0.22(-0.69%) |
Feb 23, 2018 | 31.04 | 31.83 | 30.96 | 31.66 | 1,200,241 | +0.81(+2.62%) |
Feb 22, 2018 | 30.49 | 31.34 | 30.28 | 30.86 | 1,525,653 | +0.69(+2.29%) |
Feb 21, 2018 | 29.85 | 31.38 | 29.85 | 30.17 | 2,352,086 | +0.26(+0.87%) |
Feb 20, 2018 | 30.39 | 30.57 | 29.83 | 29.91 | 1,704,117 | -1.01(-3.26%) |
Feb 16, 2018 | 30.92 | 30.92 | 30.92 | 0 | +0.34(+1.10%) | |
Feb 15, 2018 | 30.14 | 30.66 | 30.07 | 30.58 | 551,989 | +0.61(+2.02%) |
Feb 14, 2018 | 29.99 | 30.12 | 29.61 | 29.97 | 715,803 | -0.26(-0.86%) |
Feb 13, 2018 | 30.14 | 30.29 | 29.88 | 30.23 | 675,444 | +0.06(+0.20%) |
Feb 12, 2018 | 29.95 | 30.23 | 29.02 | 30.18 | 1,385,535 | +0.34(+1.16%) |
Feb 09, 2018 | 29.47 | 30.01 | 29.28 | 29.83 | 2,195,679 | +0.57(+1.95%) |
Feb 08, 2018 | 29.93 | 30.39 | 29.25 | 29.26 | 1,786,013 | -0.74(-2.47%) |
Feb 07, 2018 | 30.23 | 30.39 | 29.99 | 30.00 | 875,484 | -0.22(-0.72%) |
Feb 06, 2018 | 30.14 | 30.79 | 29.73 | 30.22 | 1,366,207 | -0.57(-1.86%) |
Feb 05, 2018 | 31.26 | 31.37 | 30.32 | 30.79 | 660,184 | -0.52(-1.66%) |
Feb 02, 2018 | 31.20 | 31.43 | 30.91 | 31.31 | 1,141,242 | -0.09(-0.29%) |