Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.88 | 33.77 | 32.88 | 33.28 | 413,186 | +0.39(+1.19%) |
Apr 27, 2018 | 32.92 | 33.10 | 31.98 | 32.89 | 202,427 | +0.21(+0.64%) |
Apr 26, 2018 | 32.04 | 32.92 | 32.04 | 32.68 | 163,732 | +0.73(+2.28%) |
Apr 25, 2018 | 31.94 | 32.10 | 31.63 | 31.95 | 111,959 | +0.01(+0.03%) |
Apr 24, 2018 | 31.86 | 32.48 | 31.51 | 31.94 | 246,194 | +0.40(+1.27%) |
Apr 23, 2018 | 31.66 | 32.05 | 31.39 | 31.54 | 559,726 | -0.07(-0.22%) |
Apr 20, 2018 | 31.60 | 31.98 | 31.01 | 31.61 | 271,800 | -0.02(-0.06%) |
Apr 19, 2018 | 31.88 | 32.54 | 31.19 | 31.63 | 319,641 | -0.38(-1.19%) |
Apr 18, 2018 | 32.60 | 32.60 | 31.88 | 32.01 | 361,185 | -0.40(-1.23%) |
Apr 17, 2018 | 32.50 | 33.01 | 32.03 | 32.41 | 195,501 | +0.07(+0.22%) |
Apr 16, 2018 | 32.77 | 33.02 | 32.03 | 32.34 | 235,038 | -0.26(-0.80%) |
Apr 13, 2018 | 33.31 | 33.31 | 32.16 | 32.60 | 198,631 | -0.58(-1.75%) |
Apr 12, 2018 | 33.38 | 33.57 | 32.65 | 33.18 | 173,062 | +0.01(+0.03%) |
Apr 11, 2018 | 32.92 | 33.56 | 32.07 | 33.17 | 234,859 | +0.02(+0.06%) |
Apr 10, 2018 | 33.37 | 33.41 | 32.78 | 33.15 | 479,414 | +0.11(+0.33%) |
Apr 09, 2018 | 32.64 | 33.40 | 32.41 | 33.04 | 437,793 | +0.55(+1.69%) |
Apr 06, 2018 | 32.92 | 33.50 | 32.24 | 32.49 | 202,356 | -0.52(-1.58%) |
Apr 05, 2018 | 33.06 | 33.25 | 31.50 | 33.01 | 286,745 | -0.05(-0.15%) |
Apr 04, 2018 | 31.89 | 33.22 | 31.85 | 33.06 | 360,424 | +0.70(+2.16%) |
Apr 03, 2018 | 32.04 | 32.61 | 31.96 | 32.36 | 279,815 | +0.60(+1.89%) |
Apr 02, 2018 | 32.14 | 32.62 | 31.53 | 31.76 | 412,195 | -0.55(-1.70%) |
Mar 29, 2018 | 32.31 | 32.31 | 32.31 | 0 | -0.09(-0.28%) | |
Mar 28, 2018 | 32.00 | 32.87 | 31.86 | 32.40 | 349,303 | +0.38(+1.19%) |
Mar 27, 2018 | 32.73 | 32.96 | 31.86 | 32.02 | 400,028 | -0.76(-2.32%) |
Mar 26, 2018 | 32.17 | 32.83 | 31.77 | 32.78 | 527,521 | +0.82(+2.57%) |
Mar 23, 2018 | 32.50 | 33.29 | 31.61 | 31.96 | 1,308,907 | -0.56(-1.72%) |
Mar 22, 2018 | 33.01 | 33.95 | 31.86 | 32.52 | 876,210 | -1.09(-3.24%) |
Mar 21, 2018 | 32.83 | 34.10 | 32.06 | 33.61 | 810,050 | +0.52(+1.57%) |
Mar 20, 2018 | 32.75 | 33.46 | 32.38 | 33.09 | 772,002 | +0.51(+1.57%) |
Mar 19, 2018 | 31.50 | 33.40 | 31.49 | 32.58 | 3,134,626 | +1.01(+3.20%) |
Mar 16, 2018 | 32.25 | 32.72 | 31.50 | 31.57 | 1,841,802 | -0.49(-1.53%) |
Mar 15, 2018 | 33.70 | 33.80 | 31.85 | 32.06 | 4,698,788 | -1.51(-4.50%) |
Mar 14, 2018 | 33.99 | 34.69 | 33.22 | 33.57 | 608,433 | -0.23(-0.68%) |
Mar 13, 2018 | 33.60 | 34.05 | 32.86 | 33.80 | 524,471 | -0.60(-1.74%) |
Mar 12, 2018 | 33.84 | 34.59 | 33.51 | 34.40 | 197,270 | +0.29(+0.85%) |
Mar 09, 2018 | 34.51 | 34.86 | 33.48 | 34.11 | 149,206 | -0.08(-0.23%) |
Mar 08, 2018 | 35.66 | 36.88 | 33.62 | 34.19 | 202,470 | -0.70(-2.01%) |
Mar 07, 2018 | 35.29 | 35.44 | 34.19 | 34.89 | 165,173 | -0.56(-1.58%) |
Mar 06, 2018 | 36.65 | 36.80 | 35.27 | 35.45 | 204,282 | -0.98(-2.69%) |
Mar 05, 2018 | 35.57 | 36.53 | 35.10 | 36.43 | 161,987 | +0.70(+1.96%) |
Mar 02, 2018 | 33.56 | 35.94 | 32.99 | 35.73 | 156,686 | +1.87(+5.52%) |
Mar 01, 2018 | 34.55 | 34.81 | 32.62 | 33.86 | 149,830 | -0.70(-2.03%) |
Feb 28, 2018 | 34.96 | 35.59 | 34.31 | 34.56 | 102,158 | -0.39(-1.12%) |
Feb 27, 2018 | 34.90 | 35.51 | 34.74 | 34.95 | 115,147 | +0.04(+0.11%) |
Feb 26, 2018 | 35.54 | 35.83 | 34.52 | 34.91 | 123,991 | -0.60(-1.69%) |
Feb 23, 2018 | 35.77 | 36.46 | 35.31 | 35.51 | 77,800 | -0.15(-0.42%) |
Feb 22, 2018 | 36.17 | 36.40 | 35.58 | 35.66 | 65,475 | -0.46(-1.27%) |
Feb 21, 2018 | 35.83 | 36.82 | 35.47 | 36.12 | 205,327 | +0.24(+0.67%) |
Feb 20, 2018 | 35.98 | 36.14 | 35.38 | 35.88 | 99,375 | -0.09(-0.25%) |
Feb 16, 2018 | 35.97 | 35.97 | 35.97 | 0 | +0.93(+2.65%) | |
Feb 15, 2018 | 35.68 | 36.05 | 35.00 | 35.04 | 192,020 | -0.26(-0.74%) |
Feb 14, 2018 | 34.33 | 35.99 | 34.33 | 35.30 | 169,150 | +0.73(+2.11%) |
Feb 13, 2018 | 35.00 | 35.96 | 34.10 | 34.57 | 200,661 | -0.52(-1.48%) |
Feb 12, 2018 | 36.15 | 36.68 | 34.55 | 35.09 | 235,404 | -0.70(-1.96%) |
Feb 09, 2018 | 36.16 | 36.16 | 33.04 | 35.79 | 326,972 | +0.17(+0.48%) |
Feb 08, 2018 | 37.90 | 38.13 | 35.50 | 35.62 | 153,441 | -2.18(-5.77%) |
Feb 07, 2018 | 38.10 | 38.63 | 38.08 | 37.80 | 148,214 | -0.28(-0.74%) |
Feb 06, 2018 | 37.74 | 38.41 | 36.88 | 38.08 | 209,895 | -0.24(-0.63%) |
Feb 05, 2018 | 37.96 | 38.94 | 37.45 | 38.32 | 191,325 | +0.32(+0.84%) |
Feb 02, 2018 | 39.18 | 39.65 | 36.80 | 38.00 | 187,333 | -1.34(-3.41%) |