Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.05 | 33.05 | 32.36 | 32.42 | 656,097 | +0.77(+2.44%) |
Apr 27, 2018 | 31.59 | 31.77 | 31.42 | 31.64 | 295,143 | +0.08(+0.24%) |
Apr 26, 2018 | 31.61 | 31.70 | 31.18 | 31.57 | 185,166 | -0.01(-0.04%) |
Apr 25, 2018 | 31.82 | 31.91 | 31.42 | 31.58 | 259,884 | -0.26(-0.83%) |
Apr 24, 2018 | 31.99 | 32.16 | 31.67 | 31.84 | 165,902 | -0.22(-0.68%) |
Apr 23, 2018 | 32.07 | 32.31 | 31.88 | 32.06 | 145,948 | -0.01(-0.02%) |
Apr 20, 2018 | 32.01 | 32.32 | 31.95 | 32.07 | 272,296 | +0.12(+0.38%) |
Apr 19, 2018 | 31.46 | 32.04 | 31.46 | 31.95 | 306,383 | +0.40(+1.26%) |
Apr 18, 2018 | 31.57 | 31.75 | 31.41 | 31.55 | 269,825 | +0.02(+0.06%) |
Apr 17, 2018 | 31.80 | 31.99 | 31.49 | 31.53 | 396,713 | -0.26(-0.83%) |
Apr 16, 2018 | 31.52 | 31.90 | 31.46 | 31.79 | 220,129 | +0.44(+1.41%) |
Apr 13, 2018 | 31.68 | 31.68 | 31.29 | 31.35 | 130,043 | -0.14(-0.45%) |
Apr 12, 2018 | 31.48 | 31.61 | 31.25 | 31.49 | 194,690 | +0.23(+0.74%) |
Apr 11, 2018 | 31.43 | 31.55 | 31.19 | 31.26 | 228,379 | -0.28(-0.88%) |
Apr 10, 2018 | 31.61 | 31.84 | 31.43 | 31.54 | 232,830 | +0.29(+0.93%) |
Apr 09, 2018 | 31.27 | 31.77 | 31.10 | 31.25 | 245,102 | +0.12(+0.39%) |
Apr 06, 2018 | 31.57 | 31.82 | 30.98 | 31.12 | 649,852 | -0.72(-2.26%) |
Apr 05, 2018 | 31.73 | 32.08 | 31.73 | 31.84 | 277,872 | +0.24(+0.75%) |
Apr 04, 2018 | 30.88 | 31.68 | 30.80 | 31.61 | 415,412 | +0.32(+1.03%) |
Apr 03, 2018 | 31.17 | 31.46 | 30.96 | 31.28 | 518,680 | +0.19(+0.60%) |
Apr 02, 2018 | 31.70 | 31.95 | 30.66 | 31.10 | 243,865 | -0.60(-1.90%) |
Mar 29, 2018 | 31.70 | 31.70 | 31.70 | 0 | -0.31(-0.96%) | |
Mar 28, 2018 | 31.52 | 32.25 | 31.52 | 32.01 | 387,216 | +0.44(+1.38%) |
Mar 27, 2018 | 32.21 | 32.31 | 31.40 | 31.57 | 288,214 | -0.58(-1.82%) |
Mar 26, 2018 | 31.87 | 32.21 | 31.73 | 32.16 | 328,862 | +0.50(+1.58%) |
Mar 23, 2018 | 32.45 | 32.53 | 31.62 | 31.66 | 225,921 | -0.66(-2.05%) |
Mar 22, 2018 | 33.07 | 33.15 | 32.28 | 32.32 | 361,131 | -1.02(-3.06%) |
Mar 21, 2018 | 33.53 | 33.68 | 33.23 | 33.34 | 296,947 | -0.17(-0.50%) |
Mar 20, 2018 | 33.48 | 33.74 | 33.42 | 33.51 | 410,406 | +0.16(+0.48%) |
Mar 19, 2018 | 33.28 | 33.50 | 33.13 | 33.35 | 324,783 | -0.03(-0.08%) |
Mar 16, 2018 | 33.48 | 33.72 | 33.25 | 33.37 | 737,674 | -0.14(-0.42%) |
Mar 15, 2018 | 33.71 | 33.85 | 33.34 | 33.51 | 570,544 | -0.10(-0.29%) |
Mar 14, 2018 | 34.14 | 34.14 | 33.57 | 33.61 | 459,754 | -0.26(-0.76%) |
Mar 13, 2018 | 34.26 | 34.30 | 33.82 | 33.87 | 242,872 | -0.25(-0.73%) |
Mar 12, 2018 | 34.36 | 34.41 | 33.53 | 34.12 | 304,108 | -0.30(-0.88%) |
Mar 09, 2018 | 34.12 | 34.54 | 33.78 | 34.42 | 321,707 | +0.54(+1.59%) |
Mar 08, 2018 | 33.75 | 34.00 | 33.53 | 33.88 | 303,591 | +0.22(+0.67%) |
Mar 07, 2018 | 33.80 | 33.66 | 381,190 | +0.30(+0.89%) | ||
Mar 06, 2018 | 33.15 | 33.49 | 32.78 | 33.36 | 365,342 | +0.30(+0.89%) |
Mar 05, 2018 | 32.22 | 33.28 | 32.22 | 33.06 | 370,527 | +0.82(+2.53%) |
Mar 02, 2018 | 32.01 | 32.30 | 31.63 | 32.25 | 362,912 | +0.06(+0.20%) |
Mar 01, 2018 | 32.79 | 32.97 | 32.14 | 32.18 | 419,634 | -0.62(-1.88%) |
Feb 28, 2018 | 33.26 | 33.39 | 32.78 | 32.80 | 409,441 | -0.38(-1.14%) |
Feb 27, 2018 | 33.49 | 33.62 | 33.15 | 33.18 | 376,117 | -0.26(-0.77%) |
Feb 26, 2018 | 33.03 | 33.57 | 32.93 | 33.44 | 280,314 | +0.57(+1.74%) |
Feb 23, 2018 | 32.60 | 32.90 | 32.49 | 32.87 | 519,156 | +0.43(+1.33%) |
Feb 22, 2018 | 32.94 | 33.31 | 32.31 | 32.43 | 595,998 | -0.46(-1.40%) |
Feb 21, 2018 | 32.81 | 33.61 | 32.81 | 32.90 | 566,099 | +0.17(+0.51%) |
Feb 20, 2018 | 32.78 | 32.92 | 32.26 | 32.73 | 569,229 | -0.20(-0.62%) |
Feb 16, 2018 | 32.93 | 32.93 | 32.93 | 0 | +0.16(+0.49%) | |
Feb 15, 2018 | 32.32 | 32.85 | 32.23 | 32.77 | 623,434 | +0.68(+2.11%) |
Feb 14, 2018 | 31.83 | 32.26 | 31.77 | 32.10 | 611,520 | +0.08(+0.25%) |
Feb 13, 2018 | 32.15 | 32.02 | 667,754 | +0.35(+1.11%) | ||
Feb 12, 2018 | 32.26 | 32.75 | 30.88 | 31.67 | 1,251,280 | +1.44(+4.76%) |
Feb 09, 2018 | 30.06 | 30.53 | 29.66 | 30.23 | 639,626 | +0.46(+1.55%) |
Feb 08, 2018 | 30.88 | 30.88 | 29.77 | 29.77 | 518,842 | -1.05(-3.41%) |
Feb 07, 2018 | 30.70 | 30.78 | 30.57 | 30.82 | 576,745 | +0.06(+0.20%) |
Feb 06, 2018 | 30.44 | 31.01 | 29.83 | 30.76 | 651,093 | -0.32(-1.03%) |
Feb 05, 2018 | 32.40 | 32.41 | 30.87 | 31.08 | 419,992 | -1.61(-4.92%) |
Feb 02, 2018 | 33.27 | 33.71 | 32.64 | 32.69 | 522,306 | -0.55(-1.66%) |