Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.28 | 30.42 | 29.71 | 29.84 | 294,932 | -0.45(-1.48%) |
Apr 27, 2018 | 30.50 | 30.63 | 30.10 | 30.29 | 151,701 | -0.22(-0.74%) |
Apr 26, 2018 | 30.48 | 30.71 | 30.06 | 30.52 | 254,687 | +0.13(+0.43%) |
Apr 25, 2018 | 30.67 | 30.88 | 30.29 | 30.39 | 401,623 | -0.26(-0.86%) |
Apr 24, 2018 | 31.30 | 31.45 | 30.27 | 30.65 | 426,030 | -0.47(-1.50%) |
Apr 23, 2018 | 31.15 | 31.40 | 30.64 | 31.12 | 362,647 | -0.01(-0.03%) |
Apr 20, 2018 | 30.37 | 31.15 | 30.37 | 31.13 | 503,743 | +0.66(+2.15%) |
Apr 19, 2018 | 32.77 | 33.29 | 29.80 | 30.47 | 595,785 | -1.36(-4.26%) |
Apr 18, 2018 | 31.64 | 32.02 | 31.48 | 31.83 | 306,416 | +0.21(+0.65%) |
Apr 17, 2018 | 31.48 | 31.74 | 31.35 | 31.62 | 275,293 | +0.35(+1.11%) |
Apr 16, 2018 | 31.05 | 31.49 | 30.80 | 31.28 | 352,001 | +0.37(+1.18%) |
Apr 13, 2018 | 31.02 | 31.07 | 30.75 | 30.91 | 247,648 | +0.00(+0.00%) |
Apr 12, 2018 | 30.79 | 31.03 | 30.60 | 30.91 | 222,988 | +0.26(+0.86%) |
Apr 11, 2018 | 30.71 | 30.94 | 30.46 | 30.65 | 206,400 | -0.24(-0.79%) |
Apr 10, 2018 | 30.89 | 31.07 | 30.46 | 30.89 | 210,688 | +0.36(+1.17%) |
Apr 09, 2018 | 30.79 | 31.00 | 30.34 | 30.54 | 226,212 | -0.17(-0.55%) |
Apr 06, 2018 | 31.08 | 31.25 | 30.32 | 30.71 | 232,280 | -0.53(-1.71%) |
Apr 05, 2018 | 31.03 | 31.34 | 30.71 | 31.24 | 396,679 | +0.49(+1.58%) |
Apr 04, 2018 | 29.97 | 30.88 | 29.96 | 30.75 | 198,653 | +0.55(+1.83%) |
Apr 03, 2018 | 29.62 | 30.37 | 29.40 | 30.20 | 238,634 | +0.73(+2.48%) |
Apr 02, 2018 | 30.17 | 30.47 | 29.17 | 29.47 | 259,621 | -0.91(-2.99%) |
Mar 29, 2018 | 30.38 | 30.38 | 30.38 | 0 | +0.46(+1.53%) | |
Mar 28, 2018 | 30.28 | 30.68 | 29.78 | 29.92 | 343,967 | -0.18(-0.59%) |
Mar 27, 2018 | 30.68 | 30.68 | 29.96 | 30.10 | 177,783 | -0.53(-1.74%) |
Mar 26, 2018 | 30.31 | 30.78 | 30.03 | 30.63 | 163,806 | +0.73(+2.44%) |
Mar 23, 2018 | 31.09 | 31.09 | 29.89 | 29.90 | 254,834 | -1.05(-3.39%) |
Mar 22, 2018 | 31.05 | 31.55 | 30.95 | 30.95 | 285,886 | -0.34(-1.08%) |
Mar 21, 2018 | 31.35 | 31.75 | 31.11 | 31.29 | 199,241 | -0.05(-0.15%) |
Mar 20, 2018 | 31.43 | 31.53 | 31.17 | 31.33 | 200,603 | -0.07(-0.21%) |
Mar 19, 2018 | 31.49 | 31.49 | 30.89 | 31.40 | 239,826 | -0.07(-0.24%) |
Mar 16, 2018 | 31.34 | 31.78 | 31.21 | 31.47 | 650,654 | +0.15(+0.48%) |
Mar 15, 2018 | 31.54 | 31.67 | 31.02 | 31.32 | 365,209 | -0.22(-0.71%) |
Mar 14, 2018 | 31.72 | 31.73 | 31.06 | 31.55 | 423,457 | -0.08(-0.27%) |
Mar 13, 2018 | 31.69 | 31.78 | 31.17 | 31.63 | 420,502 | +0.15(+0.48%) |
Mar 12, 2018 | 31.41 | 31.71 | 31.15 | 31.48 | 458,384 | +0.20(+0.63%) |
Mar 09, 2018 | 30.76 | 31.38 | 30.62 | 31.29 | 293,324 | +0.62(+2.01%) |
Mar 08, 2018 | 31.01 | 31.20 | 30.56 | 30.67 | 255,355 | -0.17(-0.55%) |
Mar 07, 2018 | 30.58 | 30.99 | 30.44 | 30.84 | 326,301 | +0.08(+0.27%) |
Mar 06, 2018 | 30.66 | 30.93 | 30.39 | 30.75 | 415,244 | +0.11(+0.37%) |
Mar 05, 2018 | 30.51 | 30.99 | 30.37 | 30.64 | 370,028 | +0.04(+0.12%) |
Mar 02, 2018 | 30.31 | 30.71 | 29.97 | 30.60 | 318,578 | +0.00(+0.00%) |
Mar 01, 2018 | 30.83 | 31.55 | 30.27 | 30.60 | 493,500 | -0.23(-0.76%) |
Feb 28, 2018 | 32.30 | 32.30 | 30.82 | 30.84 | 354,526 | -1.36(-4.22%) |
Feb 27, 2018 | 33.35 | 33.77 | 32.19 | 32.19 | 510,021 | -1.02(-3.07%) |
Feb 26, 2018 | 32.39 | 33.22 | 32.33 | 33.21 | 316,888 | +1.06(+3.29%) |
Feb 23, 2018 | 34.59 | 34.62 | 31.21 | 32.16 | 542,827 | -2.03(-5.94%) |
Feb 22, 2018 | 34.12 | 34.42 | 33.71 | 34.19 | 403,732 | +0.22(+0.66%) |
Feb 21, 2018 | 34.04 | 34.57 | 33.91 | 33.96 | 227,834 | +0.01(+0.03%) |
Feb 20, 2018 | 34.21 | 34.37 | 33.80 | 33.95 | 312,098 | -0.37(-1.09%) |
Feb 16, 2018 | 34.33 | 34.33 | 34.33 | 0 | +0.53(+1.58%) | |
Feb 15, 2018 | 33.78 | 34.23 | 33.30 | 33.79 | 275,492 | +0.25(+0.75%) |
Feb 14, 2018 | 32.57 | 33.65 | 32.57 | 33.54 | 162,597 | +0.61(+1.85%) |
Feb 13, 2018 | 32.47 | 33.07 | 32.23 | 32.93 | 170,223 | +0.17(+0.51%) |
Feb 12, 2018 | 32.74 | 33.17 | 32.21 | 32.76 | 216,489 | +0.09(+0.29%) |
Feb 09, 2018 | 32.67 | 32.98 | 31.66 | 32.67 | 316,373 | +0.40(+1.25%) |
Feb 08, 2018 | 33.31 | 33.31 | 32.25 | 32.27 | 473,854 | -0.65(-1.96%) |
Feb 07, 2018 | 32.51 | 33.18 | 32.51 | 32.91 | 468,315 | +0.40(+1.24%) |
Feb 06, 2018 | 31.64 | 32.82 | 31.13 | 32.51 | 524,388 | -0.52(-1.59%) |
Feb 05, 2018 | 33.77 | 33.80 | 32.68 | 33.04 | 185,174 | -1.10(-3.21%) |
Feb 02, 2018 | 34.45 | 34.82 | 34.26 | 34.13 | 653,221 | -0.66(-1.91%) |