Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.94 | 30.09 | 29.82 | 29.86 | 653,568 | +0.12(+0.41%) |
Apr 27, 2018 | 29.95 | 30.07 | 29.59 | 29.74 | 419,151 | -0.13(-0.44%) |
Apr 26, 2018 | 29.49 | 29.96 | 29.46 | 29.87 | 345,340 | +0.47(+1.59%) |
Apr 25, 2018 | 29.66 | 29.66 | 29.33 | 29.40 | 421,682 | -0.24(-0.82%) |
Apr 24, 2018 | 30.15 | 30.15 | 29.57 | 29.65 | 365,707 | -0.38(-1.28%) |
Apr 23, 2018 | 30.19 | 30.24 | 29.91 | 30.03 | 271,210 | -0.03(-0.09%) |
Apr 20, 2018 | 30.25 | 30.37 | 30.03 | 30.06 | 244,274 | -0.25(-0.83%) |
Apr 19, 2018 | 30.41 | 30.56 | 30.22 | 30.31 | 298,793 | -0.23(-0.77%) |
Apr 18, 2018 | 30.43 | 30.63 | 30.29 | 30.55 | 575,390 | +0.30(+0.99%) |
Apr 17, 2018 | 30.35 | 30.39 | 30.06 | 30.25 | 548,266 | +0.13(+0.44%) |
Apr 16, 2018 | 29.97 | 30.18 | 29.76 | 30.12 | 344,409 | +0.33(+1.10%) |
Apr 13, 2018 | 30.04 | 30.13 | 29.68 | 29.79 | 435,135 | -0.08(-0.28%) |
Apr 12, 2018 | 29.81 | 30.02 | 29.75 | 29.87 | 483,181 | +0.22(+0.76%) |
Apr 11, 2018 | 29.61 | 29.99 | 29.53 | 29.65 | 548,381 | -0.07(-0.22%) |
Apr 10, 2018 | 29.57 | 29.88 | 29.56 | 29.71 | 1,016,620 | +0.34(+1.15%) |
Apr 09, 2018 | 29.50 | 29.81 | 29.35 | 29.38 | 815,122 | +0.03(+0.10%) |
Apr 06, 2018 | 29.90 | 30.03 | 29.19 | 29.35 | 597,718 | -0.81(-2.70%) |
Apr 05, 2018 | 29.95 | 30.40 | 29.78 | 30.16 | 910,270 | +0.45(+1.51%) |
Apr 04, 2018 | 29.38 | 29.76 | 29.29 | 29.71 | 366,920 | -0.08(-0.28%) |
Apr 03, 2018 | 29.54 | 29.88 | 29.46 | 29.80 | 647,451 | +0.30(+1.02%) |
Apr 02, 2018 | 29.97 | 30.09 | 29.30 | 29.50 | 764,105 | -0.46(-1.53%) |
Mar 29, 2018 | 29.96 | 29.96 | 29.96 | 0 | +0.37(+1.27%) | |
Mar 28, 2018 | 29.48 | 29.85 | 29.46 | 29.58 | 664,237 | +0.13(+0.45%) |
Mar 27, 2018 | 29.94 | 30.01 | 29.38 | 29.45 | 470,779 | -0.35(-1.16%) |
Mar 26, 2018 | 29.34 | 29.82 | 29.25 | 29.80 | 517,049 | +0.76(+2.61%) |
Mar 23, 2018 | 29.52 | 29.71 | 29.03 | 29.04 | 848,568 | -0.47(-1.59%) |
Mar 22, 2018 | 29.93 | 30.16 | 29.50 | 29.51 | 776,121 | -0.67(-2.23%) |
Mar 21, 2018 | 30.40 | 30.52 | 30.12 | 30.18 | 736,568 | -0.24(-0.80%) |
Mar 20, 2018 | 30.43 | 30.61 | 30.19 | 30.42 | 662,942 | -0.02(-0.06%) |
Mar 19, 2018 | 30.41 | 30.56 | 30.12 | 30.44 | 567,591 | -0.08(-0.28%) |
Mar 16, 2018 | 30.06 | 30.74 | 29.98 | 30.53 | 1,110,730 | +0.58(+1.94%) |
Mar 15, 2018 | 29.91 | 30.07 | 29.82 | 29.95 | 1,022,711 | +0.09(+0.31%) |
Mar 14, 2018 | 30.35 | 30.42 | 29.82 | 29.85 | 1,497,026 | -0.37(-1.21%) |
Mar 13, 2018 | 30.31 | 30.41 | 30.09 | 30.22 | 751,652 | -0.02(-0.06%) |
Mar 12, 2018 | 30.19 | 30.46 | 30.11 | 30.24 | 562,545 | +0.01(+0.03%) |
Mar 09, 2018 | 29.90 | 30.28 | 29.90 | 30.23 | 965,093 | +0.51(+1.70%) |
Mar 08, 2018 | 29.50 | 29.72 | 29.31 | 29.72 | 887,119 | +0.33(+1.13%) |
Mar 07, 2018 | 29.32 | 29.39 | 1,366,584 | -0.18(-0.60%) | ||
Mar 06, 2018 | 29.47 | 29.62 | 29.31 | 29.57 | 1,024,595 | +0.10(+0.35%) |
Mar 05, 2018 | 29.45 | 29.72 | 29.20 | 29.46 | 1,275,910 | -0.13(-0.44%) |
Mar 02, 2018 | 28.93 | 29.63 | 28.89 | 29.59 | 632,154 | +0.36(+1.21%) |
Mar 01, 2018 | 29.29 | 29.51 | 28.96 | 29.24 | 888,846 | -0.07(-0.22%) |
Feb 28, 2018 | 29.33 | 29.69 | 29.31 | 29.31 | 684,445 | +0.05(+0.16%) |
Feb 27, 2018 | 29.52 | 29.63 | 29.26 | 29.26 | 602,818 | -0.29(-0.98%) |
Feb 26, 2018 | 29.80 | 30.04 | 29.46 | 29.55 | 747,908 | -0.34(-1.13%) |
Feb 23, 2018 | 29.57 | 29.89 | 29.50 | 29.88 | 628,846 | +0.41(+1.39%) |
Feb 22, 2018 | 29.47 | 734,874 | +0.08(+0.29%) | |||
Feb 21, 2018 | 29.29 | 29.84 | 29.20 | 29.39 | 781,601 | +0.19(+0.64%) |
Feb 20, 2018 | 29.34 | 29.58 | 29.19 | 29.20 | 814,061 | -0.31(-1.04%) |
Feb 16, 2018 | 29.51 | 29.51 | 29.51 | 0 | +0.13(+0.45%) | |
Feb 15, 2018 | 28.77 | 29.39 | 28.74 | 29.38 | 1,192,923 | +0.58(+2.01%) |
Feb 14, 2018 | 28.30 | 28.81 | 28.21 | 28.80 | 1,087,097 | +0.48(+1.68%) |
Feb 13, 2018 | 28.18 | 28.32 | 1,623,693 | -1.85(-6.13%) | ||
Feb 12, 2018 | 29.95 | 30.35 | 29.75 | 30.17 | 1,072,530 | +0.33(+1.10%) |
Feb 09, 2018 | 29.60 | 29.90 | 29.17 | 29.85 | 1,469,229 | +0.47(+1.59%) |
Feb 08, 2018 | 30.24 | 30.32 | 29.37 | 29.38 | 732,044 | -0.76(-2.51%) |
Feb 07, 2018 | 29.96 | 30.39 | 29.93 | 30.14 | 597,117 | +0.10(+0.34%) |
Feb 06, 2018 | 29.70 | 30.18 | 29.28 | 30.03 | 1,001,884 | -0.42(-1.38%) |
Feb 05, 2018 | 30.90 | 31.04 | 30.23 | 30.45 | 466,484 | -0.67(-2.16%) |
Feb 02, 2018 | 31.69 | 31.80 | 31.10 | 31.13 | 721,043 | -0.80(-2.52%) |