Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.03 | 32.59 | 31.82 | 32.45 | 11,364 | -0.09(-0.29%) |
Apr 27, 2018 | 32.92 | 32.94 | 32.30 | 32.54 | 8,332 | -0.28(-0.85%) |
Apr 26, 2018 | 31.89 | 32.93 | 31.22 | 32.82 | 36,583 | +1.07(+3.36%) |
Apr 25, 2018 | 31.42 | 31.98 | 30.92 | 31.76 | 12,862 | +0.27(+0.86%) |
Apr 24, 2018 | 31.42 | 31.73 | 31.07 | 31.49 | 5,302 | -0.03(-0.11%) |
Apr 23, 2018 | 32.04 | 32.04 | 31.39 | 31.52 | 9,553 | -0.47(-1.46%) |
Apr 20, 2018 | 31.19 | 32.19 | 31.18 | 31.99 | 14,919 | +0.56(+1.78%) |
Apr 19, 2018 | 31.52 | 31.87 | 31.02 | 31.43 | 10,625 | -0.10(-0.32%) |
Apr 18, 2018 | 31.70 | 32.19 | 31.52 | 31.53 | 11,033 | -0.22(-0.69%) |
Apr 17, 2018 | 31.56 | 31.82 | 30.73 | 31.75 | 8,439 | +0.40(+1.27%) |
Apr 16, 2018 | 30.82 | 31.49 | 30.82 | 31.35 | 10,348 | +0.70(+2.29%) |
Apr 13, 2018 | 31.13 | 31.13 | 30.22 | 30.65 | 17,764 | -0.47(-1.52%) |
Apr 12, 2018 | 31.99 | 31.99 | 30.80 | 31.12 | 13,230 | -0.49(-1.55%) |
Apr 11, 2018 | 30.88 | 31.81 | 30.73 | 31.61 | 14,679 | +0.57(+1.83%) |
Apr 10, 2018 | 31.05 | 31.29 | 30.54 | 31.04 | 16,359 | +0.16(+0.52%) |
Apr 09, 2018 | 31.03 | 31.17 | 30.74 | 30.88 | 13,304 | -0.14(-0.46%) |
Apr 06, 2018 | 31.05 | 31.42 | 30.71 | 31.03 | 9,590 | -0.11(-0.35%) |
Apr 05, 2018 | 30.70 | 31.42 | 30.70 | 31.14 | 7,922 | +0.56(+1.83%) |
Apr 04, 2018 | 30.08 | 30.70 | 30.08 | 30.58 | 10,832 | +0.19(+0.61%) |
Apr 03, 2018 | 29.99 | 30.74 | 29.94 | 30.39 | 19,478 | +0.48(+1.61%) |
Apr 02, 2018 | 30.83 | 30.83 | 29.47 | 29.91 | 15,897 | -1.00(-3.23%) |
Mar 29, 2018 | 30.91 | 30.91 | 30.91 | 0 | +0.08(+0.27%) | |
Mar 28, 2018 | 30.63 | 31.15 | 30.63 | 30.82 | 16,297 | +0.15(+0.50%) |
Mar 27, 2018 | 30.88 | 31.09 | 30.56 | 30.67 | 12,358 | -0.22(-0.71%) |
Mar 26, 2018 | 30.71 | 31.05 | 30.03 | 30.89 | 30,245 | +0.55(+1.82%) |
Mar 23, 2018 | 31.38 | 32.20 | 30.28 | 30.34 | 26,926 | -1.03(-3.27%) |
Mar 22, 2018 | 30.88 | 31.86 | 30.88 | 31.37 | 14,770 | +0.20(+0.65%) |
Mar 21, 2018 | 31.06 | 31.87 | 30.88 | 31.16 | 10,999 | +0.01(+0.03%) |
Mar 20, 2018 | 31.60 | 32.03 | 30.89 | 31.15 | 25,032 | -0.46(-1.45%) |
Mar 19, 2018 | 31.07 | 31.86 | 30.71 | 31.61 | 35,369 | +0.24(+0.76%) |
Mar 16, 2018 | 30.83 | 31.62 | 30.22 | 31.38 | 98,125 | +0.38(+1.23%) |
Mar 15, 2018 | 29.93 | 31.13 | 29.23 | 30.99 | 19,832 | +1.34(+4.51%) |
Mar 14, 2018 | 29.99 | 30.00 | 29.05 | 29.66 | 25,147 | -0.10(-0.34%) |
Mar 13, 2018 | 30.05 | 30.05 | 28.91 | 29.76 | 18,077 | -0.33(-1.10%) |
Mar 12, 2018 | 29.39 | 30.38 | 28.98 | 30.09 | 31,499 | +0.65(+2.22%) |
Mar 09, 2018 | 29.21 | 29.44 | 27.91 | 29.43 | 34,078 | +0.34(+1.16%) |
Mar 08, 2018 | 28.81 | 29.43 | 28.36 | 29.10 | 25,522 | -0.14(-0.49%) |
Mar 07, 2018 | 27.41 | 29.65 | 27.11 | 29.24 | 31,333 | +1.69(+6.15%) |
Mar 06, 2018 | 27.90 | 28.04 | 27.14 | 27.55 | 12,482 | -0.33(-1.19%) |
Mar 05, 2018 | 27.88 | 28.43 | 27.76 | 27.88 | 18,175 | -0.14(-0.48%) |
Mar 02, 2018 | 27.81 | 28.29 | 27.78 | 28.01 | 18,159 | +0.05(+0.18%) |
Mar 01, 2018 | 28.04 | 28.45 | 27.55 | 27.96 | 28,576 | -0.08(-0.27%) |
Feb 28, 2018 | 29.27 | 29.29 | 27.89 | 28.04 | 15,649 | -1.21(-4.14%) |
Feb 27, 2018 | 29.55 | 29.99 | 29.30 | 29.25 | 14,489 | -0.31(-1.06%) |
Feb 26, 2018 | 29.51 | 29.60 | 29.32 | 29.56 | 9,107 | +0.12(+0.40%) |
Feb 23, 2018 | 29.16 | 29.99 | 29.16 | 29.44 | 13,107 | +0.47(+1.64%) |
Feb 22, 2018 | 29.33 | 29.33 | 28.65 | 28.97 | 16,524 | -0.39(-1.33%) |
Feb 21, 2018 | 28.80 | 28.85 | 28.80 | 29.36 | 15,453 | +0.67(+2.33%) |
Feb 20, 2018 | 29.41 | 29.99 | 28.62 | 28.69 | 28,510 | -1.03(-3.48%) |
Feb 16, 2018 | 29.72 | 29.72 | 29.72 | 0 | +0.14(+0.46%) | |
Feb 15, 2018 | 29.02 | 29.83 | 28.76 | 29.59 | 27,684 | +0.65(+2.25%) |
Feb 14, 2018 | 28.88 | 29.60 | 28.76 | 28.93 | 26,996 | -0.19(-0.67%) |
Feb 13, 2018 | 29.00 | 29.31 | 28.78 | 29.13 | 17,622 | -0.06(-0.20%) |
Feb 12, 2018 | 29.75 | 29.75 | 28.69 | 29.19 | 31,337 | -0.51(-1.71%) |
Feb 09, 2018 | 28.82 | 30.34 | 28.82 | 29.70 | 18,514 | +1.10(+3.85%) |
Feb 08, 2018 | 29.43 | 29.43 | 28.60 | 28.60 | 20,975 | -0.74(-2.53%) |
Feb 07, 2018 | 29.08 | 29.08 | 29.08 | 29.34 | 23,338 | -0.02(-0.06%) |
Feb 06, 2018 | 29.33 | 29.67 | 28.25 | 29.35 | 43,960 | -0.09(-0.30%) |
Feb 05, 2018 | 30.31 | 30.31 | 29.19 | 29.44 | 67,685 | -1.00(-3.28%) |
Feb 02, 2018 | 30.64 | 30.98 | 30.38 | 30.44 | 34,660 | -0.42(-1.36%) |