Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.45 | 31.45 | 31.25 | 31.25 | 2,392 | +0.05(+0.16%) |
Apr 27, 2018 | 31.30 | 31.50 | 31.20 | 31.20 | 2,462 | -0.25(-0.79%) |
Apr 26, 2018 | 31.30 | 31.50 | 31.30 | 31.45 | 3,169 | +0.35(+1.13%) |
Apr 25, 2018 | 31.00 | 31.55 | 30.95 | 31.10 | 4,052 | -0.25(-0.80%) |
Apr 24, 2018 | 32.50 | 32.75 | 31.20 | 31.35 | 9,403 | -0.30(-0.95%) |
Apr 23, 2018 | 30.80 | 31.85 | 30.80 | 31.65 | 3,680 | +0.30(+0.96%) |
Apr 20, 2018 | 30.95 | 31.68 | 30.18 | 31.35 | 6,598 | +0.20(+0.64%) |
Apr 19, 2018 | 30.95 | 32.05 | 30.95 | 31.15 | 6,918 | +0.20(+0.65%) |
Apr 18, 2018 | 30.80 | 31.30 | 30.80 | 30.95 | 6,275 | +0.10(+0.32%) |
Apr 17, 2018 | 30.50 | 31.10 | 30.00 | 30.85 | 11,756 | +0.30(+0.98%) |
Apr 16, 2018 | 30.20 | 30.70 | 30.20 | 30.55 | 6,048 | +0.40(+1.33%) |
Apr 13, 2018 | 30.05 | 30.25 | 30.05 | 30.15 | 4,766 | -0.05(-0.17%) |
Apr 12, 2018 | 30.10 | 30.30 | 30.10 | 30.20 | 5,030 | +0.00(+0.00%) |
Apr 11, 2018 | 30.20 | 30.30 | 30.10 | 30.20 | 2,978 | -0.10(-0.33%) |
Apr 10, 2018 | 30.10 | 30.30 | 29.35 | 30.30 | 7,360 | +0.50(+1.68%) |
Apr 09, 2018 | 29.18 | 30.10 | 29.18 | 29.80 | 14,091 | -0.05(-0.17%) |
Apr 06, 2018 | 29.60 | 30.00 | 29.60 | 29.85 | 3,697 | +0.05(+0.17%) |
Apr 05, 2018 | 30.20 | 30.25 | 29.80 | 29.80 | 5,053 | -0.50(-1.65%) |
Apr 04, 2018 | 30.10 | 30.30 | 30.10 | 30.30 | 2,041 | +0.25(+0.83%) |
Apr 03, 2018 | 30.70 | 30.70 | 30.00 | 30.05 | 3,396 | -0.10(-0.33%) |
Apr 02, 2018 | 30.15 | 31.00 | 30.00 | 30.15 | 3,280 | -0.05(-0.17%) |
Mar 29, 2018 | 30.20 | 30.20 | 30.20 | 0 | +0.10(+0.33%) | |
Mar 28, 2018 | 30.20 | 30.25 | 30.00 | 30.10 | 4,666 | +0.00(+0.00%) |
Mar 27, 2018 | 30.15 | 30.15 | 30.00 | 30.10 | 2,778 | -0.05(-0.17%) |
Mar 26, 2018 | 30.25 | 30.50 | 30.05 | 30.15 | 6,277 | -0.20(-0.66%) |
Mar 23, 2018 | 30.50 | 30.65 | 30.23 | 30.35 | 8,701 | +0.15(+0.50%) |
Mar 22, 2018 | 30.00 | 30.45 | 30.00 | 30.20 | 2,574 | -0.45(-1.47%) |
Mar 21, 2018 | 30.85 | 30.85 | 30.50 | 30.65 | 2,179 | +0.15(+0.49%) |
Mar 20, 2018 | 30.70 | 30.85 | 30.20 | 30.50 | 6,370 | -0.15(-0.49%) |
Mar 19, 2018 | 30.95 | 30.95 | 30.20 | 30.65 | 5,712 | -0.20(-0.65%) |
Mar 16, 2018 | 30.40 | 31.15 | 29.80 | 30.85 | 23,134 | -0.10(-0.32%) |
Mar 15, 2018 | 30.15 | 31.05 | 30.15 | 30.95 | 5,940 | +0.45(+1.48%) |
Mar 14, 2018 | 31.00 | 31.00 | 30.50 | 30.50 | 2,649 | -0.35(-1.13%) |
Mar 13, 2018 | 31.20 | 31.55 | 30.51 | 30.85 | 5,828 | -0.35(-1.12%) |
Mar 12, 2018 | 30.95 | 31.20 | 30.80 | 31.20 | 5,987 | +0.40(+1.30%) |
Mar 09, 2018 | 30.05 | 30.90 | 30.05 | 30.80 | 3,297 | +0.50(+1.65%) |
Mar 08, 2018 | 30.40 | 30.65 | 30.30 | 30.30 | 2,903 | -0.10(-0.33%) |
Mar 07, 2018 | 30.00 | 30.57 | 29.95 | 30.40 | 12,869 | +0.05(+0.16%) |
Mar 06, 2018 | 29.65 | 30.35 | 29.65 | 30.35 | 2,318 | +0.00(+0.00%) |
Mar 05, 2018 | 30.40 | 30.40 | 30.15 | 30.35 | 4,385 | +0.00(+0.00%) |
Mar 02, 2018 | 29.50 | 30.40 | 29.35 | 30.35 | 88,427 | +0.90(+3.06%) |
Mar 01, 2018 | 29.60 | 29.80 | 29.30 | 29.45 | 6,628 | -0.25(-0.84%) |
Feb 28, 2018 | 30.15 | 30.40 | 29.70 | 29.70 | 6,001 | -0.55(-1.82%) |
Feb 27, 2018 | 30.15 | 30.45 | 30.15 | 30.25 | 3,438 | -0.15(-0.49%) |
Feb 26, 2018 | 30.05 | 30.45 | 30.05 | 30.40 | 2,739 | +0.00(+0.00%) |
Feb 23, 2018 | 30.50 | 30.50 | 30.40 | 30.40 | 1,508 | +0.05(+0.16%) |
Feb 22, 2018 | 30.40 | 30.50 | 30.25 | 30.35 | 3,939 | +0.15(+0.50%) |
Feb 21, 2018 | 30.00 | 30.45 | 29.90 | 30.20 | 5,655 | +0.20(+0.67%) |
Feb 20, 2018 | 30.00 | 30.10 | 29.90 | 30.00 | 5,934 | +0.10(+0.33%) |
Feb 16, 2018 | 29.90 | 29.90 | 29.90 | 0 | -0.15(-0.50%) | |
Feb 15, 2018 | 30.00 | 30.10 | 29.85 | 30.05 | 4,842 | +0.25(+0.84%) |
Feb 14, 2018 | 29.70 | 30.10 | 29.70 | 29.80 | 5,700 | -0.05(-0.17%) |
Feb 13, 2018 | 30.05 | 30.30 | 29.85 | 29.85 | 3,031 | -0.45(-1.49%) |
Feb 12, 2018 | 30.10 | 30.30 | 29.85 | 30.30 | 2,655 | +0.30(+1.00%) |
Feb 09, 2018 | 30.10 | 30.45 | 29.60 | 30.00 | 5,762 | +0.00(+0.00%) |
Feb 08, 2018 | 30.12 | 30.12 | 30.00 | 30.00 | 9,147 | -0.05(-0.17%) |
Feb 07, 2018 | 30.20 | 30.65 | 30.05 | 30.05 | 8,040 | -0.40(-1.31%) |
Feb 06, 2018 | 29.85 | 30.55 | 29.85 | 30.45 | 6,058 | -0.05(-0.16%) |
Feb 05, 2018 | 30.75 | 30.50 | 30.50 | 3,009 | +0.00(+0.00%) | |
Feb 02, 2018 | 30.95 | 31.23 | 30.50 | 30.50 | 5,572 | -0.65(-2.09%) |