Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.10 | 30.20 | 29.52 | 29.61 | 108,083 | -0.50(-1.66%) |
Apr 27, 2018 | 31.22 | 31.78 | 29.71 | 30.11 | 207,948 | -1.20(-3.83%) |
Apr 26, 2018 | 32.88 | 33.08 | 31.19 | 31.31 | 118,394 | -1.71(-5.18%) |
Apr 25, 2018 | 33.87 | 34.00 | 32.07 | 33.02 | 201,231 | -1.65(-4.76%) |
Apr 24, 2018 | 34.69 | 35.00 | 34.37 | 34.67 | 99,184 | +0.02(+0.06%) |
Apr 23, 2018 | 35.00 | 35.00 | 34.51 | 34.65 | 53,143 | -0.30(-0.86%) |
Apr 20, 2018 | 34.64 | 35.12 | 34.63 | 34.95 | 96,300 | +0.18(+0.52%) |
Apr 19, 2018 | 34.77 | 34.90 | 34.51 | 34.77 | 123,139 | -0.02(-0.06%) |
Apr 18, 2018 | 35.16 | 35.26 | 34.73 | 34.79 | 94,096 | -0.32(-0.91%) |
Apr 17, 2018 | 34.66 | 35.17 | 34.54 | 35.11 | 153,759 | +0.52(+1.50%) |
Apr 16, 2018 | 35.74 | 36.54 | 34.27 | 34.59 | 331,949 | -3.38(-8.90%) |
Apr 13, 2018 | 38.01 | 38.02 | 37.28 | 37.97 | 45,239 | -0.13(-0.34%) |
Apr 12, 2018 | 37.57 | 38.65 | 37.32 | 38.10 | 39,968 | +0.71(+1.90%) |
Apr 11, 2018 | 37.46 | 37.69 | 36.97 | 37.39 | 39,247 | -0.37(-0.98%) |
Apr 10, 2018 | 37.38 | 37.94 | 37.29 | 37.76 | 30,313 | +0.68(+1.83%) |
Apr 09, 2018 | 37.77 | 37.77 | 36.90 | 37.08 | 100,010 | -0.52(-1.38%) |
Apr 06, 2018 | 37.58 | 38.23 | 37.04 | 37.60 | 41,995 | -0.17(-0.45%) |
Apr 05, 2018 | 36.89 | 37.83 | 36.84 | 37.77 | 38,244 | +1.04(+2.83%) |
Apr 04, 2018 | 36.00 | 36.92 | 36.00 | 36.73 | 62,250 | +0.44(+1.21%) |
Apr 03, 2018 | 35.89 | 36.33 | 35.76 | 36.29 | 66,891 | +0.73(+2.05%) |
Apr 02, 2018 | 36.27 | 36.82 | 35.21 | 35.56 | 51,108 | -0.69(-1.90%) |
Mar 29, 2018 | 36.25 | 36.25 | 36.25 | 0 | -0.12(-0.33%) | |
Mar 28, 2018 | 36.14 | 36.81 | 35.95 | 36.37 | 40,922 | +0.31(+0.86%) |
Mar 27, 2018 | 36.25 | 36.59 | 35.91 | 36.06 | 44,043 | -0.47(-1.29%) |
Mar 26, 2018 | 36.29 | 36.61 | 35.75 | 36.53 | 39,554 | +0.43(+1.19%) |
Mar 23, 2018 | 36.10 | 36.34 | 35.73 | 36.10 | 119,521 | +0.00(+0.00%) |
Mar 22, 2018 | 35.92 | 36.47 | 35.68 | 36.10 | 91,146 | -0.08(-0.22%) |
Mar 21, 2018 | 36.70 | 36.84 | 36.14 | 36.18 | 25,875 | -0.45(-1.23%) |
Mar 20, 2018 | 36.88 | 37.07 | 36.28 | 36.63 | 60,906 | -0.18(-0.49%) |
Mar 19, 2018 | 37.10 | 37.23 | 36.21 | 36.81 | 33,056 | -0.51(-1.37%) |
Mar 16, 2018 | 36.77 | 37.49 | 36.50 | 37.32 | 162,782 | +0.68(+1.86%) |
Mar 15, 2018 | 36.58 | 36.72 | 36.07 | 36.64 | 68,896 | +0.16(+0.44%) |
Mar 14, 2018 | 36.58 | 36.73 | 36.31 | 36.48 | 31,387 | -0.02(-0.05%) |
Mar 13, 2018 | 36.58 | 36.93 | 36.42 | 36.50 | 34,863 | +0.03(+0.08%) |
Mar 12, 2018 | 36.27 | 36.62 | 36.06 | 36.47 | 33,573 | +0.27(+0.75%) |
Mar 09, 2018 | 35.39 | 36.22 | 35.24 | 36.20 | 33,299 | +1.02(+2.90%) |
Mar 08, 2018 | 35.61 | 35.61 | 35.00 | 35.18 | 33,808 | -0.53(-1.48%) |
Mar 07, 2018 | 35.97 | 35.20 | 35.71 | 57,984 | -0.41(-1.14%) | |
Mar 06, 2018 | 35.94 | 36.17 | 35.20 | 36.12 | 43,949 | +0.30(+0.84%) |
Mar 05, 2018 | 35.63 | 36.39 | 35.46 | 35.82 | 33,396 | -0.08(-0.22%) |
Mar 02, 2018 | 35.00 | 36.02 | 35.00 | 35.90 | 35,921 | +0.68(+1.93%) |
Mar 01, 2018 | 34.91 | 35.55 | 34.63 | 35.22 | 47,208 | +0.22(+0.63%) |
Feb 28, 2018 | 35.44 | 35.81 | 35.00 | 35.00 | 63,874 | -0.26(-0.74%) |
Feb 27, 2018 | 35.94 | 35.94 | 34.92 | 35.26 | 48,448 | -0.52(-1.45%) |
Feb 26, 2018 | 35.49 | 35.87 | 34.85 | 35.78 | 27,250 | +0.36(+1.02%) |
Feb 23, 2018 | 35.25 | 35.42 | 34.72 | 35.42 | 59,872 | +0.35(+1.00%) |
Feb 22, 2018 | 34.94 | 35.45 | 34.65 | 35.07 | 49,294 | +0.16(+0.46%) |
Feb 21, 2018 | 34.74 | 35.42 | 34.72 | 34.91 | 27,844 | +0.28(+0.81%) |
Feb 20, 2018 | 34.67 | 35.11 | 34.20 | 34.63 | 53,581 | -0.31(-0.89%) |
Feb 16, 2018 | 34.94 | 34.94 | 34.94 | 0 | -0.06(-0.17%) | |
Feb 15, 2018 | 34.85 | 35.54 | 34.24 | 35.00 | 32,219 | +0.27(+0.78%) |
Feb 14, 2018 | 34.04 | 34.95 | 34.02 | 34.73 | 45,413 | +0.42(+1.22%) |
Feb 13, 2018 | 33.93 | 34.56 | 33.84 | 34.31 | 44,356 | +0.34(+1.00%) |
Feb 12, 2018 | 35.22 | 35.52 | 33.59 | 33.97 | 97,725 | -1.35(-3.82%) |
Feb 09, 2018 | 35.06 | 35.78 | 33.90 | 35.32 | 77,846 | +0.74(+2.14%) |
Feb 08, 2018 | 35.94 | 35.94 | 34.53 | 34.58 | 60,858 | -1.31(-3.65%) |
Feb 07, 2018 | 35.16 | 36.15 | 35.09 | 35.89 | 83,479 | +1.05(+3.01%) |
Feb 06, 2018 | 33.73 | 35.21 | 33.00 | 34.84 | 69,018 | -0.35(-0.99%) |
Feb 05, 2018 | 35.08 | 35.87 | 34.69 | 35.19 | 49,274 | -0.17(-0.48%) |
Feb 02, 2018 | 35.49 | 35.81 | 34.74 | 35.36 | 79,512 | -0.38(-1.06%) |