Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.50 | 31.85 | 31.48 | 31.56 | 1,150,856 | +0.14(+0.45%) |
Apr 27, 2018 | 31.29 | 31.57 | 31.19 | 31.42 | 2,971,825 | -0.51(-1.59%) |
Apr 26, 2018 | 32.19 | 32.19 | 31.74 | 31.92 | 1,864,386 | +0.14(+0.45%) |
Apr 25, 2018 | 31.78 | 31.93 | 31.43 | 31.78 | 2,168,114 | -0.15(-0.47%) |
Apr 24, 2018 | 32.27 | 32.54 | 31.67 | 31.93 | 5,372,161 | +0.37(+1.16%) |
Apr 23, 2018 | 31.72 | 31.97 | 31.51 | 31.57 | 4,204,370 | -0.28(-0.87%) |
Apr 20, 2018 | 32.15 | 32.16 | 31.75 | 31.84 | 5,242,204 | +0.02(+0.07%) |
Apr 19, 2018 | 32.31 | 32.42 | 31.73 | 31.82 | 4,754,576 | -0.23(-0.72%) |
Apr 18, 2018 | 31.90 | 32.46 | 31.90 | 32.05 | 3,935,836 | +1.10(+3.54%) |
Apr 17, 2018 | 30.98 | 31.06 | 30.79 | 30.96 | 2,141,664 | +0.34(+1.10%) |
Apr 16, 2018 | 31.24 | 31.25 | 30.55 | 30.62 | 2,336,012 | -0.32(-1.04%) |
Apr 13, 2018 | 31.13 | 31.18 | 30.84 | 30.94 | 1,933,095 | +0.28(+0.90%) |
Apr 12, 2018 | 30.50 | 30.82 | 30.36 | 30.66 | 1,800,301 | +0.04(+0.12%) |
Apr 11, 2018 | 30.36 | 30.88 | 30.33 | 30.63 | 2,036,610 | +0.31(+1.01%) |
Apr 10, 2018 | 30.19 | 30.51 | 30.14 | 30.32 | 2,267,905 | +1.40(+4.85%) |
Apr 09, 2018 | 28.89 | 29.27 | 28.53 | 28.92 | 2,360,852 | -0.18(-0.61%) |
Apr 06, 2018 | 29.35 | 29.51 | 28.91 | 29.10 | 2,012,261 | -0.40(-1.36%) |
Apr 05, 2018 | 29.45 | 29.64 | 29.35 | 29.50 | 1,651,220 | +0.15(+0.51%) |
Apr 04, 2018 | 28.76 | 29.39 | 28.73 | 29.35 | 1,919,805 | +0.01(+0.03%) |
Apr 03, 2018 | 29.58 | 29.85 | 29.17 | 29.35 | 2,934,010 | +0.20(+0.69%) |
Apr 02, 2018 | 29.60 | 29.69 | 29.01 | 29.14 | 1,810,596 | -0.47(-1.59%) |
Mar 29, 2018 | 29.61 | 29.61 | 29.61 | 0 | +0.70(+2.42%) | |
Mar 28, 2018 | 29.01 | 29.23 | 28.70 | 28.91 | 1,766,917 | -0.34(-1.15%) |
Mar 27, 2018 | 30.05 | 30.08 | 29.11 | 29.25 | 2,212,331 | -0.48(-1.60%) |
Mar 26, 2018 | 29.62 | 29.73 | 29.17 | 29.73 | 1,529,691 | +0.70(+2.41%) |
Mar 23, 2018 | 29.47 | 29.86 | 29.00 | 29.02 | 3,221,005 | -0.16(-0.54%) |
Mar 22, 2018 | 29.71 | 29.76 | 29.05 | 29.18 | 3,228,042 | -1.40(-4.58%) |
Mar 21, 2018 | 29.58 | 30.72 | 29.55 | 30.58 | 4,277,566 | +1.05(+3.56%) |
Mar 20, 2018 | 29.40 | 29.63 | 29.20 | 29.53 | 1,753,499 | +0.28(+0.94%) |
Mar 19, 2018 | 29.63 | 29.64 | 29.01 | 29.26 | 1,525,377 | -0.77(-2.56%) |
Mar 16, 2018 | 30.02 | 30.19 | 29.89 | 30.02 | 1,292,756 | +0.07(+0.25%) |
Mar 15, 2018 | 30.03 | 30.14 | 29.85 | 29.95 | 3,393,528 | -0.10(-0.32%) |
Mar 14, 2018 | 30.46 | 30.46 | 29.83 | 30.05 | 1,822,528 | +0.33(+1.10%) |
Mar 13, 2018 | 30.18 | 30.32 | 29.64 | 29.72 | 1,939,822 | -0.20(-0.67%) |
Mar 12, 2018 | 29.87 | 30.02 | 29.66 | 29.92 | 2,046,773 | +0.22(+0.75%) |
Mar 09, 2018 | 29.56 | 29.96 | 29.56 | 29.70 | 2,404,894 | +0.47(+1.61%) |
Mar 08, 2018 | 29.18 | 29.27 | 28.91 | 29.23 | 3,630,767 | -0.03(-0.10%) |
Mar 07, 2018 | 28.93 | 29.26 | 2,526,930 | -0.57(-1.90%) | ||
Mar 06, 2018 | 29.81 | 30.08 | 29.65 | 29.82 | 2,212,321 | +0.69(+2.36%) |
Mar 05, 2018 | 28.57 | 29.18 | 28.52 | 29.13 | 2,388,413 | +0.35(+1.21%) |
Mar 02, 2018 | 28.65 | 28.82 | 28.33 | 28.78 | 3,428,340 | -0.33(-1.12%) |
Mar 01, 2018 | 29.15 | 29.42 | 28.81 | 29.11 | 5,017,149 | -0.49(-1.64%) |
Feb 28, 2018 | 30.14 | 30.26 | 29.57 | 29.60 | 2,706,294 | -1.09(-3.57%) |
Feb 27, 2018 | 31.06 | 31.08 | 30.55 | 30.69 | 2,126,847 | -0.74(-2.35%) |
Feb 26, 2018 | 31.31 | 31.47 | 31.01 | 31.43 | 1,738,842 | +0.44(+1.40%) |
Feb 23, 2018 | 30.80 | 31.00 | 30.65 | 31.00 | 1,530,117 | +0.39(+1.28%) |
Feb 22, 2018 | 30.60 | 4,196,157 | +0.59(+1.96%) | |||
Feb 21, 2018 | 30.18 | 30.66 | 29.98 | 30.02 | 3,301,072 | -0.25(-0.81%) |
Feb 20, 2018 | 30.42 | 30.56 | 30.05 | 30.26 | 5,573,359 | -1.67(-5.22%) |
Feb 16, 2018 | 31.93 | 31.93 | 31.93 | 0 | -0.91(-2.78%) | |
Feb 15, 2018 | 32.84 | 32.94 | 32.40 | 32.84 | 2,293,288 | +0.49(+1.50%) |
Feb 14, 2018 | 30.66 | 32.48 | 30.60 | 32.36 | 4,058,380 | +1.39(+4.50%) |
Feb 13, 2018 | 30.55 | 31.00 | 30.43 | 30.97 | 2,466,176 | +0.51(+1.69%) |
Feb 12, 2018 | 30.00 | 30.53 | 29.90 | 30.45 | 3,293,479 | +0.52(+1.74%) |
Feb 09, 2018 | 29.79 | 30.05 | 28.83 | 29.93 | 7,558,936 | +0.56(+1.90%) |
Feb 08, 2018 | 30.08 | 30.18 | 29.54 | 29.37 | 4,007,888 | -0.87(-2.88%) |
Feb 07, 2018 | 30.56 | 30.76 | 30.15 | 30.24 | 2,219,011 | -0.92(-2.95%) |
Feb 06, 2018 | 30.17 | 31.29 | 30.10 | 31.16 | 4,208,924 | +0.61(+1.99%) |
Feb 05, 2018 | 31.34 | 31.74 | 30.21 | 30.55 | 2,752,442 | -0.64(-2.05%) |
Feb 02, 2018 | 32.16 | 32.18 | 31.16 | 31.19 | 2,556,103 | -1.23(-3.80%) |