Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.45 | 35.60 | 35.05 | 35.15 | 138,581 | -0.30(-0.85%) |
Apr 27, 2018 | 35.75 | 35.75 | 35.25 | 35.45 | 94,665 | -0.20(-0.56%) |
Apr 26, 2018 | 35.75 | 35.90 | 35.40 | 35.65 | 106,959 | -0.05(-0.14%) |
Apr 25, 2018 | 35.60 | 35.80 | 34.80 | 35.70 | 148,006 | -0.05(-0.14%) |
Apr 24, 2018 | 35.85 | 36.10 | 35.30 | 35.75 | 306,734 | +0.15(+0.42%) |
Apr 23, 2018 | 35.40 | 35.85 | 34.73 | 35.60 | 177,378 | +0.20(+0.56%) |
Apr 20, 2018 | 35.20 | 36.10 | 34.80 | 35.40 | 250,917 | +0.30(+0.85%) |
Apr 19, 2018 | 35.55 | 35.55 | 34.65 | 35.10 | 140,165 | -0.60(-1.68%) |
Apr 18, 2018 | 35.60 | 36.15 | 35.50 | 35.70 | 155,610 | +0.25(+0.71%) |
Apr 17, 2018 | 34.70 | 35.45 | 34.60 | 35.45 | 281,439 | +0.95(+2.75%) |
Apr 16, 2018 | 33.95 | 34.50 | 33.60 | 34.50 | 115,044 | +0.80(+2.37%) |
Apr 13, 2018 | 33.30 | 33.92 | 33.05 | 33.70 | 195,904 | +0.55(+1.66%) |
Apr 12, 2018 | 33.50 | 33.60 | 33.10 | 33.15 | 215,945 | -0.18(-0.53%) |
Apr 11, 2018 | 33.50 | 33.75 | 32.60 | 33.33 | 165,964 | -0.42(-1.26%) |
Apr 10, 2018 | 33.80 | 34.41 | 33.45 | 33.75 | 168,179 | +0.35(+1.05%) |
Apr 09, 2018 | 34.20 | 34.90 | 33.35 | 33.40 | 159,892 | -0.60(-1.76%) |
Apr 06, 2018 | 34.50 | 34.90 | 33.55 | 34.00 | 127,242 | -0.85(-2.44%) |
Apr 05, 2018 | 34.85 | 35.25 | 34.73 | 34.85 | 176,580 | +0.20(+0.58%) |
Apr 04, 2018 | 33.40 | 34.75 | 33.40 | 34.65 | 171,118 | +0.80(+2.36%) |
Apr 03, 2018 | 33.30 | 33.95 | 33.05 | 33.85 | 181,132 | +0.75(+2.27%) |
Apr 02, 2018 | 33.80 | 34.00 | 32.90 | 33.10 | 362,362 | -0.75(-2.22%) |
Mar 29, 2018 | 33.85 | 33.85 | 33.85 | 0 | +0.05(+0.15%) | |
Mar 28, 2018 | 33.55 | 34.33 | 33.40 | 33.80 | 196,809 | +0.40(+1.20%) |
Mar 27, 2018 | 34.50 | 34.50 | 33.25 | 33.40 | 340,084 | -1.05(-3.05%) |
Mar 26, 2018 | 33.95 | 34.50 | 33.30 | 34.45 | 224,329 | +1.10(+3.30%) |
Mar 23, 2018 | 34.75 | 34.75 | 33.30 | 33.35 | 242,188 | -1.25(-3.61%) |
Mar 22, 2018 | 35.20 | 35.45 | 34.58 | 34.60 | 191,397 | -0.90(-2.54%) |
Mar 21, 2018 | 34.95 | 35.95 | 34.95 | 35.50 | 85,841 | +0.55(+1.57%) |
Mar 20, 2018 | 35.10 | 35.30 | 34.75 | 34.95 | 80,192 | +0.00(+0.00%) |
Mar 19, 2018 | 35.05 | 35.15 | 34.01 | 34.95 | 164,419 | -0.50(-1.41%) |
Mar 16, 2018 | 34.80 | 35.75 | 34.80 | 35.45 | 370,461 | +0.65(+1.87%) |
Mar 15, 2018 | 35.15 | 35.45 | 34.55 | 34.80 | 165,769 | -0.35(-1.00%) |
Mar 14, 2018 | 35.50 | 35.50 | 34.55 | 35.15 | 146,445 | -0.10(-0.28%) |
Mar 13, 2018 | 35.30 | 35.80 | 35.10 | 35.25 | 120,153 | +0.00(+0.00%) |
Mar 12, 2018 | 35.00 | 35.70 | 34.25 | 35.25 | 201,401 | +0.25(+0.71%) |
Mar 09, 2018 | 34.15 | 35.00 | 33.95 | 35.00 | 137,237 | +1.10(+3.24%) |
Mar 08, 2018 | 34.35 | 34.55 | 33.05 | 33.90 | 118,859 | -0.40(-1.17%) |
Mar 07, 2018 | 34.45 | 34.30 | 119,504 | -0.15(-0.44%) | ||
Mar 06, 2018 | 33.70 | 34.55 | 33.45 | 34.45 | 178,601 | +0.90(+2.68%) |
Mar 05, 2018 | 33.00 | 33.83 | 32.70 | 33.55 | 208,498 | +0.40(+1.21%) |
Mar 02, 2018 | 32.90 | 33.35 | 32.38 | 33.15 | 322,194 | -0.20(-0.60%) |
Mar 01, 2018 | 33.05 | 34.30 | 33.05 | 33.35 | 284,030 | -1.35(-3.89%) |
Feb 28, 2018 | 35.85 | 36.00 | 34.70 | 34.70 | 203,659 | -0.95(-2.66%) |
Feb 27, 2018 | 36.40 | 36.95 | 35.60 | 35.65 | 166,340 | -0.80(-2.19%) |
Feb 26, 2018 | 35.65 | 36.60 | 35.25 | 36.45 | 282,857 | +1.00(+2.82%) |
Feb 23, 2018 | 35.80 | 35.95 | 34.85 | 35.45 | 425,477 | +0.15(+0.42%) |
Feb 22, 2018 | 34.65 | 37.40 | 34.65 | 35.30 | 601,815 | +3.55(+11.18%) |
Feb 21, 2018 | 31.50 | 31.90 | 31.15 | 31.75 | 489,077 | +0.35(+1.11%) |
Feb 20, 2018 | 31.60 | 32.00 | 31.25 | 31.40 | 188,010 | -0.40(-1.26%) |
Feb 16, 2018 | 31.80 | 31.80 | 31.80 | 0 | +0.40(+1.27%) | |
Feb 15, 2018 | 31.80 | 32.20 | 31.35 | 31.40 | 159,896 | -0.10(-0.32%) |
Feb 14, 2018 | 31.20 | 31.85 | 31.20 | 31.50 | 272,300 | +0.15(+0.48%) |
Feb 13, 2018 | 31.55 | 31.70 | 31.20 | 31.35 | 207,332 | -0.50(-1.57%) |
Feb 12, 2018 | 31.85 | 32.35 | 30.05 | 31.85 | 332,055 | +0.20(+0.63%) |
Feb 09, 2018 | 32.55 | 32.70 | 31.35 | 31.65 | 457,155 | -0.40(-1.25%) |
Feb 08, 2018 | 33.40 | 33.40 | 32.05 | 32.05 | 304,259 | -1.30(-3.90%) |
Feb 07, 2018 | 34.10 | 34.10 | 33.30 | 33.35 | 239,244 | -0.90(-2.63%) |
Feb 06, 2018 | 33.30 | 34.55 | 33.00 | 34.25 | 321,355 | +0.10(+0.29%) |
Feb 05, 2018 | 34.70 | 35.02 | 33.75 | 34.15 | 143,203 | -1.05(-2.98%) |
Feb 02, 2018 | 36.05 | 37.24 | 35.20 | 35.20 | 184,694 | -1.10(-3.03%) |