Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.42 | 32.49 | 32.23 | 32.23 | 14,819 | +0.09(+0.27%) |
Apr 27, 2018 | 32.06 | 32.17 | 31.92 | 32.15 | 7,673 | +0.01(+0.04%) |
Apr 26, 2018 | 31.99 | 32.13 | 31.96 | 32.13 | 3,861 | +0.09(+0.27%) |
Apr 25, 2018 | 32.13 | 32.13 | 31.88 | 32.05 | 7,818 | -0.25(-0.78%) |
Apr 24, 2018 | 32.55 | 32.63 | 32.20 | 32.30 | 10,955 | +0.36(+1.12%) |
Apr 23, 2018 | 31.99 | 32.13 | 31.94 | 31.94 | 13,233 | -0.08(-0.25%) |
Apr 20, 2018 | 32.14 | 32.14 | 31.96 | 32.02 | 4,278 | -0.58(-1.77%) |
Apr 19, 2018 | 32.83 | 32.83 | 32.51 | 32.60 | 13,470 | +0.03(+0.11%) |
Apr 18, 2018 | 32.29 | 32.57 | 32.29 | 32.57 | 2,258 | -0.01(-0.03%) |
Apr 17, 2018 | 32.39 | 32.64 | 32.39 | 32.57 | 13,384 | +0.16(+0.48%) |
Apr 16, 2018 | 32.31 | 32.45 | 32.31 | 32.42 | 2,762 | -0.25(-0.77%) |
Apr 13, 2018 | 33.01 | 33.01 | 32.67 | 32.67 | 3,621 | -0.75(-2.25%) |
Apr 12, 2018 | 33.29 | 33.42 | 33.29 | 33.42 | 2,067 | +0.08(+0.23%) |
Apr 11, 2018 | 33.36 | 33.45 | 33.34 | 33.34 | 8,939 | +0.06(+0.19%) |
Apr 10, 2018 | 33.29 | 33.29 | 33.25 | 33.28 | 1,591 | +0.69(+2.12%) |
Apr 09, 2018 | 32.40 | 32.76 | 32.40 | 32.59 | 16,388 | +0.50(+1.55%) |
Apr 06, 2018 | 32.58 | 32.71 | 32.10 | 32.10 | 7,416 | -0.86(-2.60%) |
Apr 05, 2018 | 33.02 | 33.09 | 32.95 | 32.95 | 7,485 | +0.08(+0.23%) |
Apr 04, 2018 | 31.94 | 32.87 | 31.72 | 32.87 | 6,285 | +0.07(+0.20%) |
Apr 03, 2018 | 32.61 | 32.81 | 32.53 | 32.81 | 6,937 | +0.48(+1.48%) |
Apr 02, 2018 | 33.13 | 33.13 | 32.08 | 32.33 | 6,856 | -0.90(-2.71%) |
Mar 29, 2018 | 33.23 | 33.23 | 33.23 | 0 | +0.76(+2.33%) | |
Mar 28, 2018 | 32.62 | 32.62 | 32.37 | 32.47 | 9,293 | -0.39(-1.17%) |
Mar 27, 2018 | 33.62 | 33.62 | 32.86 | 32.86 | 10,028 | -0.40(-1.19%) |
Mar 26, 2018 | 33.10 | 33.26 | 32.87 | 33.26 | 10,115 | +0.92(+2.85%) |
Mar 23, 2018 | 32.81 | 32.88 | 32.33 | 32.33 | 11,941 | -0.75(-2.26%) |
Mar 22, 2018 | 33.52 | 33.56 | 33.08 | 33.08 | 11,830 | -1.37(-3.97%) |
Mar 21, 2018 | 34.35 | 34.45 | 34.35 | 34.45 | 3,080 | -0.32(-0.92%) |
Mar 20, 2018 | 34.71 | 34.81 | 34.71 | 34.77 | 2,281 | +0.60(+1.74%) |
Mar 19, 2018 | 34.53 | 34.53 | 34.17 | 34.17 | 981 | -0.42(-1.22%) |
Mar 16, 2018 | 34.58 | 34.60 | 34.56 | 34.59 | 3,946 | -0.11(-0.33%) |
Mar 15, 2018 | 34.70 | 34.85 | 34.64 | 34.71 | 4,736 | +0.47(+1.39%) |
Mar 14, 2018 | 34.49 | 34.49 | 34.23 | 34.23 | 4,053 | -0.11(-0.32%) |
Mar 13, 2018 | 34.77 | 34.77 | 34.34 | 34.34 | 4,960 | -0.45(-1.29%) |
Mar 12, 2018 | 34.84 | 34.84 | 34.72 | 34.79 | 5,938 | +0.05(+0.14%) |
Mar 09, 2018 | 34.41 | 34.75 | 34.41 | 34.74 | 22,319 | +0.76(+2.24%) |
Mar 08, 2018 | 34.03 | 34.03 | 33.90 | 33.98 | 16,363 | +0.20(+0.58%) |
Mar 07, 2018 | 33.79 | 33.52 | 33.79 | 6,302 | -0.02(-0.04%) | |
Mar 06, 2018 | 33.84 | 33.88 | 33.65 | 33.80 | 43,714 | +0.35(+1.05%) |
Mar 05, 2018 | 32.96 | 33.45 | 32.96 | 33.45 | 5,054 | +0.13(+0.38%) |
Mar 02, 2018 | 32.81 | 33.32 | 32.77 | 33.32 | 3,289 | +0.07(+0.22%) |
Mar 01, 2018 | 33.68 | 33.74 | 33.09 | 33.25 | 13,764 | -0.19(-0.57%) |
Feb 28, 2018 | 33.58 | 33.59 | 33.30 | 33.44 | 94,741 | -0.14(-0.41%) |
Feb 27, 2018 | 34.16 | 34.16 | 33.58 | 33.58 | 6,388 | -1.20(-3.44%) |
Feb 26, 2018 | 34.52 | 34.77 | 34.46 | 34.77 | 7,830 | +0.48(+1.39%) |
Feb 23, 2018 | 34.09 | 34.30 | 34.05 | 34.30 | 3,530 | +0.37(+1.09%) |
Feb 22, 2018 | 33.92 | 33.92 | 3,097 | -0.43(-1.25%) | ||
Feb 21, 2018 | 34.18 | 34.42 | 34.18 | 34.35 | 2,636 | +0.71(+2.11%) |
Feb 20, 2018 | 33.48 | 33.73 | 33.48 | 33.65 | 5,311 | -0.41(-1.19%) |
Feb 16, 2018 | 34.05 | 34.05 | 34.05 | 0 | +0.02(+0.05%) | |
Feb 15, 2018 | 33.97 | 34.03 | 33.82 | 34.03 | 4,357 | +0.71(+2.12%) |
Feb 14, 2018 | 32.58 | 33.33 | 32.58 | 33.33 | 11,142 | +0.83(+2.54%) |
Feb 13, 2018 | 32.21 | 32.50 | 32.21 | 32.50 | 12,924 | +0.28(+0.86%) |
Feb 12, 2018 | 31.92 | 32.22 | 31.83 | 32.22 | 6,120 | +0.82(+2.60%) |
Feb 09, 2018 | 31.50 | 31.56 | 30.33 | 31.40 | 20,327 | -0.33(-1.05%) |
Feb 08, 2018 | 32.88 | 32.88 | 31.74 | 31.74 | 12,334 | -1.23(-3.74%) |
Feb 07, 2018 | 33.27 | 33.27 | 32.97 | 32.97 | 8,866 | -1.38(-4.02%) |
Feb 06, 2018 | 33.32 | 34.57 | 33.27 | 34.35 | 11,800 | +0.18(+0.53%) |
Feb 05, 2018 | 34.84 | 34.95 | 32.97 | 34.17 | 15,805 | -0.53(-1.54%) |
Feb 02, 2018 | 35.16 | 35.16 | 34.71 | 34.71 | 7,408 | -0.41(-1.16%) |