Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.97 | 34.33 | 33.84 | 33.88 | 21,034 | -0.46(-1.35%) |
Apr 27, 2018 | 34.08 | 34.44 | 33.84 | 34.35 | 33,196 | +0.12(+0.34%) |
Apr 26, 2018 | 34.33 | 34.38 | 34.00 | 34.23 | 24,860 | +0.53(+1.58%) |
Apr 25, 2018 | 33.52 | 33.85 | 33.30 | 33.70 | 44,916 | -0.46(-1.35%) |
Apr 24, 2018 | 34.84 | 34.84 | 33.89 | 34.16 | 27,398 | -0.55(-1.59%) |
Apr 23, 2018 | 34.61 | 34.84 | 34.38 | 34.71 | 32,730 | -0.06(-0.18%) |
Apr 20, 2018 | 34.74 | 34.88 | 34.58 | 34.77 | 21,836 | -0.42(-1.18%) |
Apr 19, 2018 | 35.62 | 35.66 | 34.95 | 35.19 | 37,757 | -0.32(-0.89%) |
Apr 18, 2018 | 35.50 | 35.65 | 35.34 | 35.51 | 233,208 | +0.41(+1.16%) |
Apr 17, 2018 | 34.93 | 35.29 | 34.83 | 35.10 | 404,142 | +0.67(+1.94%) |
Apr 16, 2018 | 34.45 | 34.59 | 34.30 | 34.43 | 29,256 | +0.22(+0.63%) |
Apr 13, 2018 | 34.52 | 34.58 | 34.00 | 34.21 | 14,973 | +0.09(+0.27%) |
Apr 12, 2018 | 33.81 | 34.23 | 33.76 | 34.12 | 28,169 | +0.58(+1.73%) |
Apr 11, 2018 | 33.86 | 34.04 | 33.50 | 33.54 | 16,648 | -0.51(-1.49%) |
Apr 10, 2018 | 33.92 | 34.24 | 33.80 | 34.05 | 371,859 | +1.26(+3.83%) |
Apr 09, 2018 | 33.02 | 33.44 | 32.74 | 32.79 | 38,527 | +0.71(+2.23%) |
Apr 06, 2018 | 32.70 | 32.93 | 31.93 | 32.08 | 33,417 | -0.36(-1.12%) |
Apr 05, 2018 | 32.19 | 32.66 | 32.15 | 32.44 | 61,373 | +0.82(+2.58%) |
Apr 04, 2018 | 30.21 | 31.63 | 30.21 | 31.63 | 56,499 | +0.25(+0.80%) |
Apr 03, 2018 | 31.16 | 31.39 | 30.76 | 31.37 | 79,379 | +0.66(+2.15%) |
Apr 02, 2018 | 32.10 | 32.16 | 30.27 | 30.71 | 24,437 | -1.31(-4.10%) |
Mar 29, 2018 | 32.02 | 32.02 | 32.02 | 0 | +0.52(+1.67%) | |
Mar 28, 2018 | 31.31 | 32.11 | 31.11 | 31.50 | 126,140 | +0.62(+2.02%) |
Mar 27, 2018 | 31.98 | 32.02 | 30.59 | 30.88 | 42,328 | -1.04(-3.26%) |
Mar 26, 2018 | 31.63 | 31.93 | 30.93 | 31.92 | 42,522 | +1.71(+5.66%) |
Mar 23, 2018 | 31.21 | 31.36 | 30.16 | 30.21 | 37,818 | -0.53(-1.74%) |
Mar 22, 2018 | 31.54 | 31.73 | 30.72 | 30.74 | 73,765 | -2.16(-6.57%) |
Mar 21, 2018 | 32.70 | 33.19 | 32.51 | 32.90 | 33,218 | +0.10(+0.30%) |
Mar 20, 2018 | 32.69 | 32.95 | 32.58 | 32.80 | 16,294 | -0.14(-0.41%) |
Mar 19, 2018 | 33.28 | 33.30 | 32.57 | 32.94 | 38,554 | -0.49(-1.46%) |
Mar 16, 2018 | 33.41 | 33.72 | 33.33 | 33.43 | 29,735 | -0.06(-0.19%) |
Mar 15, 2018 | 33.47 | 33.85 | 33.32 | 33.49 | 9,311 | -0.01(-0.03%) |
Mar 14, 2018 | 34.01 | 34.14 | 33.36 | 33.50 | 30,196 | +0.19(+0.57%) |
Mar 13, 2018 | 34.39 | 34.42 | 33.17 | 33.31 | 107,192 | -0.88(-2.57%) |
Mar 12, 2018 | 34.09 | 34.22 | 33.92 | 34.19 | 58,491 | +0.21(+0.61%) |
Mar 09, 2018 | 33.71 | 34.03 | 33.54 | 33.98 | 90,095 | +0.49(+1.46%) |
Mar 08, 2018 | 33.59 | 33.78 | 33.14 | 33.49 | 28,772 | +0.15(+0.46%) |
Mar 07, 2018 | 33.35 | 32.67 | 33.34 | 23,834 | +0.25(+0.77%) | |
Mar 06, 2018 | 33.21 | 33.21 | 32.78 | 33.08 | 40,253 | +0.70(+2.15%) |
Mar 05, 2018 | 31.07 | 32.40 | 31.07 | 32.39 | 69,000 | +0.66(+2.08%) |
Mar 02, 2018 | 31.10 | 31.75 | 30.66 | 31.73 | 81,465 | +0.11(+0.34%) |
Mar 01, 2018 | 32.15 | 32.46 | 30.82 | 31.62 | 110,022 | -1.17(-3.56%) |
Feb 28, 2018 | 33.93 | 33.99 | 32.76 | 32.78 | 42,030 | -1.02(-3.02%) |
Feb 27, 2018 | 34.91 | 34.93 | 33.80 | 33.81 | 45,757 | -1.75(-4.91%) |
Feb 26, 2018 | 35.23 | 35.57 | 34.68 | 35.55 | 126,386 | +0.62(+1.76%) |
Feb 23, 2018 | 34.54 | 35.05 | 34.36 | 34.94 | 22,081 | +0.69(+2.01%) |
Feb 22, 2018 | 34.25 | 37,812 | +0.42(+1.23%) | |||
Feb 21, 2018 | 34.47 | 35.17 | 33.83 | 33.83 | 263,390 | -0.46(-1.35%) |
Feb 20, 2018 | 34.46 | 34.90 | 34.00 | 34.30 | 58,154 | -1.07(-3.02%) |
Feb 16, 2018 | 35.36 | 35.36 | 35.36 | 0 | +0.10(+0.28%) | |
Feb 15, 2018 | 35.27 | 35.41 | 34.42 | 35.26 | 98,515 | +0.66(+1.91%) |
Feb 14, 2018 | 32.21 | 34.62 | 32.15 | 34.60 | 108,489 | +1.97(+6.04%) |
Feb 13, 2018 | 32.52 | 32.70 | 32.26 | 32.63 | 41,116 | -0.20(-0.61%) |
Feb 12, 2018 | 32.17 | 32.91 | 31.97 | 32.83 | 146,815 | +1.15(+3.63%) |
Feb 09, 2018 | 31.53 | 31.88 | 29.20 | 31.68 | 213,152 | +0.50(+1.60%) |
Feb 08, 2018 | 33.85 | 33.85 | 31.18 | 31.18 | 147,966 | -2.57(-7.61%) |
Feb 07, 2018 | 34.00 | 34.73 | 33.47 | 33.75 | 151,265 | -1.27(-3.62%) |
Feb 06, 2018 | 32.76 | 35.07 | 32.41 | 35.02 | 366,758 | +1.28(+3.78%) |
Feb 05, 2018 | 36.24 | 36.58 | 32.59 | 33.74 | 450,167 | -3.80(-10.12%) |
Feb 02, 2018 | 39.12 | 39.12 | 37.49 | 37.54 | 192,617 | -3.00(-7.41%) |