Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.53 | 32.67 | 31.80 | 31.82 | 95,020 | -0.66(-2.02%) |
Apr 27, 2018 | 32.17 | 32.87 | 32.17 | 32.47 | 113,346 | +0.26(+0.79%) |
Apr 26, 2018 | 32.33 | 32.46 | 32.00 | 32.22 | 47,055 | -0.10(-0.32%) |
Apr 25, 2018 | 32.45 | 32.63 | 32.16 | 32.32 | 50,912 | -0.11(-0.34%) |
Apr 24, 2018 | 32.28 | 32.63 | 32.03 | 32.43 | 67,626 | +0.31(+0.95%) |
Apr 23, 2018 | 32.12 | 32.20 | 31.90 | 32.12 | 45,222 | +0.13(+0.40%) |
Apr 20, 2018 | 31.79 | 32.23 | 31.79 | 32.00 | 37,362 | +0.09(+0.29%) |
Apr 19, 2018 | 31.43 | 32.04 | 31.43 | 31.90 | 41,663 | +0.39(+1.24%) |
Apr 18, 2018 | 31.65 | 31.92 | 31.50 | 31.51 | 63,530 | -0.07(-0.22%) |
Apr 17, 2018 | 32.11 | 32.29 | 31.44 | 31.58 | 84,547 | -0.38(-1.20%) |
Apr 16, 2018 | 31.83 | 32.17 | 31.61 | 31.96 | 60,187 | +0.33(+1.05%) |
Apr 13, 2018 | 32.35 | 32.35 | 31.54 | 31.63 | 58,187 | -0.55(-1.72%) |
Apr 12, 2018 | 31.87 | 32.44 | 31.87 | 32.18 | 45,081 | +0.41(+1.29%) |
Apr 11, 2018 | 31.77 | 31.93 | 31.60 | 31.77 | 42,018 | -0.12(-0.37%) |
Apr 10, 2018 | 31.48 | 32.02 | 31.37 | 31.89 | 41,624 | +0.66(+2.13%) |
Apr 09, 2018 | 31.42 | 31.81 | 31.11 | 31.23 | 61,039 | -0.01(-0.03%) |
Apr 06, 2018 | 31.85 | 32.00 | 31.03 | 31.24 | 95,082 | -0.85(-2.65%) |
Apr 05, 2018 | 32.25 | 32.47 | 31.74 | 32.09 | 55,848 | +0.18(+0.56%) |
Apr 04, 2018 | 31.14 | 32.05 | 30.81 | 31.91 | 83,512 | +0.46(+1.46%) |
Apr 03, 2018 | 31.32 | 31.51 | 31.02 | 31.45 | 82,759 | +0.25(+0.79%) |
Apr 02, 2018 | 31.68 | 33.57 | 30.78 | 31.20 | 94,998 | -0.49(-1.53%) |
Mar 29, 2018 | 31.69 | 31.69 | 31.69 | 0 | -0.45(-1.40%) | |
Mar 28, 2018 | 31.73 | 32.43 | 31.45 | 32.14 | 81,695 | +0.48(+1.51%) |
Mar 27, 2018 | 31.98 | 32.11 | 31.53 | 31.66 | 131,730 | -0.17(-0.53%) |
Mar 26, 2018 | 31.57 | 31.87 | 31.06 | 31.83 | 127,938 | +0.69(+2.21%) |
Mar 23, 2018 | 32.55 | 33.46 | 31.10 | 31.14 | 119,656 | -1.32(-4.06%) |
Mar 22, 2018 | 33.07 | 33.46 | 32.45 | 32.46 | 67,130 | -0.86(-2.58%) |
Mar 21, 2018 | 33.40 | 33.60 | 33.09 | 33.32 | 36,239 | +0.00(+0.00%) |
Mar 20, 2018 | 33.75 | 33.94 | 33.30 | 33.32 | 42,995 | -0.37(-1.09%) |
Mar 19, 2018 | 33.71 | 33.78 | 33.14 | 33.69 | 74,448 | -0.01(-0.03%) |
Mar 16, 2018 | 33.67 | 33.98 | 33.42 | 33.70 | 174,892 | -0.07(-0.20%) |
Mar 15, 2018 | 33.87 | 34.06 | 33.45 | 33.77 | 165,299 | +0.07(+0.20%) |
Mar 14, 2018 | 33.90 | 33.90 | 33.18 | 33.70 | 193,629 | +0.47(+1.40%) |
Mar 13, 2018 | 33.34 | 33.41 | 32.62 | 33.23 | 86,260 | +0.03(+0.10%) |
Mar 12, 2018 | 33.28 | 33.39 | 32.95 | 33.20 | 47,461 | -0.03(-0.10%) |
Mar 09, 2018 | 32.94 | 33.28 | 32.49 | 33.23 | 68,319 | +0.51(+1.55%) |
Mar 08, 2018 | 33.29 | 33.29 | 32.44 | 32.72 | 163,467 | -0.59(-1.76%) |
Mar 07, 2018 | 33.38 | 33.31 | 121,163 | +0.31(+0.95%) | ||
Mar 06, 2018 | 32.42 | 33.05 | 32.14 | 32.99 | 65,081 | +0.40(+1.22%) |
Mar 05, 2018 | 31.98 | 32.63 | 31.55 | 32.60 | 85,650 | +0.42(+1.29%) |
Mar 02, 2018 | 31.62 | 32.32 | 31.30 | 32.18 | 80,289 | +0.43(+1.36%) |
Mar 01, 2018 | 31.60 | 31.94 | 31.35 | 31.75 | 104,195 | +0.08(+0.27%) |
Feb 28, 2018 | 32.42 | 32.52 | 31.55 | 31.66 | 121,144 | -0.59(-1.84%) |
Feb 27, 2018 | 32.52 | 33.05 | 32.22 | 32.26 | 132,684 | -0.26(-0.81%) |
Feb 26, 2018 | 32.60 | 32.60 | 32.10 | 32.52 | 56,545 | +0.06(+0.18%) |
Feb 23, 2018 | 32.23 | 32.50 | 32.02 | 32.46 | 87,835 | +0.40(+1.24%) |
Feb 22, 2018 | 32.44 | 31.99 | 32.06 | 96,562 | -0.17(-0.53%) | |
Feb 21, 2018 | 31.60 | 32.33 | 31.32 | 32.23 | 55,650 | +0.66(+2.09%) |
Feb 20, 2018 | 32.02 | 32.27 | 31.42 | 31.57 | 75,453 | -0.64(-2.00%) |
Feb 16, 2018 | 32.21 | 32.21 | 32.21 | 0 | +0.31(+0.98%) | |
Feb 15, 2018 | 31.98 | 31.42 | 31.90 | 67,649 | +0.34(+1.07%) | |
Feb 14, 2018 | 31.62 | 31.16 | 31.56 | 67,426 | +0.40(+1.28%) | |
Feb 13, 2018 | 31.00 | 31.26 | 30.99 | 31.16 | 54,382 | +0.04(+0.14%) |
Feb 12, 2018 | 31.61 | 31.82 | 30.94 | 31.12 | 95,190 | -0.41(-1.29%) |
Feb 09, 2018 | 31.16 | 31.77 | 30.77 | 31.53 | 114,004 | +0.71(+2.31%) |
Feb 08, 2018 | 31.18 | 31.18 | 30.72 | 30.82 | 85,663 | -0.36(-1.17%) |
Feb 07, 2018 | 30.88 | 31.16 | 30.88 | 31.18 | 115,925 | +0.10(+0.33%) |
Feb 06, 2018 | 30.55 | 31.43 | 30.31 | 31.08 | 145,097 | -0.28(-0.90%) |
Feb 05, 2018 | 31.45 | 31.94 | 30.99 | 31.36 | 119,740 | -0.23(-0.72%) |
Feb 02, 2018 | 31.66 | 31.94 | 30.93 | 31.59 | 100,337 | -0.14(-0.43%) |