Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.17 | 32.26 | 31.44 | 31.51 | 138,634 | -0.56(-1.76%) |
Apr 27, 2018 | 32.09 | 32.16 | 32.09 | 32.08 | 162,751 | +0.09(+0.27%) |
Apr 26, 2018 | 32.22 | 32.22 | 31.77 | 31.99 | 226,969 | -0.17(-0.54%) |
Apr 25, 2018 | 31.80 | 32.28 | 31.65 | 32.16 | 313,094 | +0.36(+1.12%) |
Apr 24, 2018 | 31.97 | 32.05 | 31.67 | 31.81 | 139,881 | -0.06(-0.19%) |
Apr 23, 2018 | 31.97 | 32.16 | 31.76 | 31.87 | 116,081 | -0.05(-0.16%) |
Apr 20, 2018 | 31.94 | 32.17 | 30.85 | 31.92 | 135,524 | +0.00(+0.00%) |
Apr 19, 2018 | 31.51 | 31.96 | 31.51 | 31.92 | 194,847 | +0.38(+1.21%) |
Apr 18, 2018 | 31.41 | 31.62 | 31.25 | 31.54 | 123,706 | +0.27(+0.86%) |
Apr 17, 2018 | 31.45 | 31.63 | 31.18 | 31.27 | 117,564 | -0.01(-0.03%) |
Apr 16, 2018 | 31.09 | 31.35 | 30.92 | 31.28 | 135,915 | +0.34(+1.09%) |
Apr 13, 2018 | 31.34 | 31.34 | 30.71 | 30.94 | 191,183 | -0.29(-0.94%) |
Apr 12, 2018 | 31.67 | 31.80 | 31.22 | 31.24 | 89,013 | -0.34(-1.07%) |
Apr 11, 2018 | 31.50 | 31.74 | 31.20 | 31.57 | 987,016 | -0.02(-0.05%) |
Apr 10, 2018 | 31.47 | 31.69 | 30.88 | 31.59 | 324,929 | +0.29(+0.91%) |
Apr 09, 2018 | 30.98 | 31.39 | 30.41 | 31.30 | 382,008 | +0.36(+1.18%) |
Apr 06, 2018 | 30.81 | 31.19 | 30.44 | 30.94 | 308,722 | +0.03(+0.08%) |
Apr 05, 2018 | 31.02 | 31.08 | 30.70 | 30.91 | 156,012 | -0.03(-0.08%) |
Apr 04, 2018 | 30.69 | 31.11 | 30.61 | 30.94 | 165,945 | +0.06(+0.20%) |
Apr 03, 2018 | 30.64 | 31.01 | 30.55 | 30.88 | 161,750 | +0.24(+0.79%) |
Apr 02, 2018 | 30.75 | 31.24 | 30.35 | 30.64 | 155,359 | -0.14(-0.45%) |
Mar 29, 2018 | 30.78 | 30.78 | 30.78 | 0 | -0.10(-0.31%) | |
Mar 28, 2018 | 30.32 | 31.08 | 30.11 | 30.87 | 194,819 | +0.56(+1.86%) |
Mar 27, 2018 | 30.19 | 30.50 | 29.86 | 30.31 | 219,129 | +0.15(+0.49%) |
Mar 26, 2018 | 29.93 | 30.43 | 29.65 | 30.16 | 142,039 | +0.53(+1.79%) |
Mar 23, 2018 | 30.21 | 30.51 | 29.62 | 29.63 | 121,415 | -0.46(-1.53%) |
Mar 22, 2018 | 30.36 | 30.78 | 30.03 | 30.09 | 145,701 | -0.41(-1.34%) |
Mar 21, 2018 | 30.58 | 30.78 | 30.27 | 30.50 | 139,539 | -0.10(-0.31%) |
Mar 20, 2018 | 30.89 | 31.27 | 30.58 | 30.59 | 222,204 | -0.29(-0.93%) |
Mar 19, 2018 | 31.34 | 31.64 | 30.85 | 30.88 | 240,259 | -0.60(-1.90%) |
Mar 16, 2018 | 31.57 | 31.67 | 31.16 | 31.48 | 577,149 | +0.03(+0.08%) |
Mar 15, 2018 | 30.60 | 32.37 | 30.58 | 31.45 | 455,214 | +1.66(+5.56%) |
Mar 14, 2018 | 30.30 | 30.43 | 29.78 | 29.79 | 194,173 | -0.40(-1.32%) |
Mar 13, 2018 | 30.58 | 31.05 | 29.96 | 30.19 | 257,626 | -0.34(-1.11%) |
Mar 12, 2018 | 30.14 | 30.78 | 30.04 | 30.53 | 232,620 | +0.37(+1.24%) |
Mar 09, 2018 | 30.22 | 30.34 | 29.64 | 30.16 | 346,184 | +0.14(+0.46%) |
Mar 08, 2018 | 29.54 | 30.03 | 29.54 | 30.02 | 465,914 | +0.47(+1.60%) |
Mar 07, 2018 | 28.52 | 29.56 | 28.52 | 29.55 | 358,706 | +0.90(+3.15%) |
Mar 06, 2018 | 28.78 | 28.81 | 28.42 | 28.64 | 299,381 | -0.18(-0.63%) |
Mar 05, 2018 | 28.08 | 28.97 | 28.08 | 28.82 | 328,798 | +0.76(+2.70%) |
Mar 02, 2018 | 27.96 | 28.46 | 27.90 | 28.07 | 246,478 | +0.22(+0.77%) |
Mar 01, 2018 | 28.23 | 28.35 | 27.67 | 27.85 | 481,603 | -0.28(-1.01%) |
Feb 28, 2018 | 28.76 | 29.22 | 28.12 | 28.14 | 636,720 | -0.63(-2.18%) |
Feb 27, 2018 | 29.10 | 29.32 | 28.64 | 28.76 | 515,096 | -0.42(-1.43%) |
Feb 26, 2018 | 29.51 | 29.57 | 28.84 | 29.18 | 923,723 | -0.45(-1.52%) |
Feb 23, 2018 | 32.13 | 32.13 | 28.73 | 29.63 | 1,974,238 | -3.52(-10.61%) |
Feb 22, 2018 | 33.03 | 33.15 | 482,529 | -1.01(-2.95%) | ||
Feb 21, 2018 | 33.62 | 34.36 | 33.62 | 34.16 | 275,304 | +0.52(+1.53%) |
Feb 20, 2018 | 34.22 | 34.22 | 33.25 | 33.64 | 338,304 | -0.66(-1.93%) |
Feb 16, 2018 | 34.30 | 34.30 | 34.30 | 0 | +0.86(+2.57%) | |
Feb 15, 2018 | 33.44 | 33.60 | 33.10 | 33.44 | 253,940 | +0.03(+0.08%) |
Feb 14, 2018 | 32.92 | 33.59 | 32.92 | 33.42 | 305,311 | +0.34(+1.01%) |
Feb 13, 2018 | 32.73 | 33.29 | 32.57 | 33.08 | 327,848 | +0.21(+0.63%) |
Feb 12, 2018 | 32.79 | 33.26 | 32.39 | 32.88 | 783,364 | +0.02(+0.05%) |
Feb 09, 2018 | 33.99 | 34.28 | 32.82 | 32.86 | 4,897,175 | -1.14(-3.34%) |
Feb 08, 2018 | 34.65 | 33.99 | 33.99 | 914,592 | -0.49(-1.42%) | |
Feb 07, 2018 | 33.88 | 34.86 | 33.83 | 34.48 | 1,947,019 | +2.68(+8.41%) |
Feb 06, 2018 | 31.47 | 31.96 | 30.90 | 31.81 | 273,895 | -0.28(-0.88%) |
Feb 05, 2018 | 32.35 | 32.64 | 31.77 | 32.09 | 97,337 | -0.45(-1.37%) |
Feb 02, 2018 | 32.44 | 33.07 | 32.42 | 32.54 | 122,353 | -0.02(-0.05%) |