Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.01 | 34.12 | 33.54 | 33.54 | 95,047 | -0.45(-1.31%) |
Apr 27, 2018 | 33.98 | 34.04 | 33.76 | 33.99 | 98,910 | -0.05(-0.16%) |
Apr 26, 2018 | 34.16 | 34.20 | 33.80 | 34.04 | 101,087 | -0.14(-0.40%) |
Apr 25, 2018 | 34.18 | 34.27 | 33.76 | 34.18 | 71,597 | +0.05(+0.13%) |
Apr 24, 2018 | 35.24 | 35.24 | 33.75 | 34.13 | 198,696 | -0.90(-2.57%) |
Apr 23, 2018 | 35.20 | 35.22 | 34.87 | 35.03 | 63,524 | -0.03(-0.08%) |
Apr 20, 2018 | 35.39 | 35.41 | 34.97 | 35.06 | 114,771 | -0.20(-0.57%) |
Apr 19, 2018 | 35.32 | 35.41 | 35.05 | 35.26 | 95,380 | -0.10(-0.28%) |
Apr 18, 2018 | 35.25 | 35.49 | 35.22 | 35.36 | 166,971 | +0.31(+0.88%) |
Apr 17, 2018 | 35.00 | 35.18 | 34.93 | 35.05 | 285,482 | +0.32(+0.92%) |
Apr 16, 2018 | 34.55 | 34.83 | 34.55 | 34.73 | 319,042 | +0.37(+1.09%) |
Apr 13, 2018 | 34.72 | 34.72 | 34.23 | 34.36 | 249,141 | -0.10(-0.29%) |
Apr 12, 2018 | 34.27 | 34.62 | 34.21 | 34.46 | 132,828 | +0.41(+1.20%) |
Apr 11, 2018 | 34.00 | 34.26 | 33.91 | 34.05 | 98,852 | -0.20(-0.58%) |
Apr 10, 2018 | 34.17 | 34.39 | 34.02 | 34.25 | 89,218 | +0.58(+1.73%) |
Apr 09, 2018 | 34.03 | 34.21 | 33.66 | 33.67 | 195,665 | -0.12(-0.35%) |
Apr 06, 2018 | 34.36 | 34.51 | 33.50 | 33.79 | 116,732 | -0.94(-2.70%) |
Apr 05, 2018 | 34.57 | 34.79 | 34.46 | 34.72 | 76,988 | +0.36(+1.03%) |
Apr 04, 2018 | 33.50 | 34.39 | 33.37 | 34.37 | 166,937 | +0.19(+0.56%) |
Apr 03, 2018 | 33.93 | 34.20 | 33.71 | 34.18 | 97,787 | +0.46(+1.38%) |
Apr 02, 2018 | 34.31 | 34.36 | 33.30 | 33.71 | 462,530 | -0.72(-2.09%) |
Mar 29, 2018 | 34.43 | 34.43 | 34.43 | 0 | +0.51(+1.50%) | |
Mar 28, 2018 | 34.09 | 34.17 | 33.70 | 33.92 | 196,640 | -0.10(-0.29%) |
Mar 27, 2018 | 34.64 | 34.82 | 33.87 | 34.02 | 131,872 | -0.48(-1.40%) |
Mar 26, 2018 | 34.25 | 34.56 | 33.90 | 34.51 | 268,262 | +0.74(+2.18%) |
Mar 23, 2018 | 34.36 | 34.54 | 33.72 | 33.77 | 267,261 | -0.56(-1.62%) |
Mar 22, 2018 | 35.13 | 35.19 | 34.28 | 34.32 | 114,743 | -1.10(-3.11%) |
Mar 21, 2018 | 35.33 | 35.74 | 35.30 | 35.42 | 84,370 | +0.13(+0.36%) |
Mar 20, 2018 | 35.27 | 35.51 | 35.27 | 35.30 | 89,062 | +0.06(+0.18%) |
Mar 19, 2018 | 35.35 | 35.36 | 34.92 | 35.23 | 141,072 | -0.20(-0.56%) |
Mar 16, 2018 | 35.29 | 35.59 | 35.29 | 35.43 | 59,225 | +0.15(+0.43%) |
Mar 15, 2018 | 35.31 | 35.46 | 35.14 | 35.28 | 48,473 | +0.03(+0.08%) |
Mar 14, 2018 | 35.78 | 35.78 | 35.17 | 35.26 | 54,594 | -0.32(-0.89%) |
Mar 13, 2018 | 35.85 | 36.02 | 35.50 | 35.57 | 70,558 | -0.21(-0.58%) |
Mar 12, 2018 | 36.19 | 36.19 | 35.69 | 35.78 | 109,337 | -0.34(-0.93%) |
Mar 09, 2018 | 35.57 | 36.12 | 35.48 | 36.12 | 97,584 | +0.80(+2.26%) |
Mar 08, 2018 | 35.32 | 35.41 | 35.04 | 35.32 | 56,128 | +0.12(+0.33%) |
Mar 07, 2018 | 35.29 | 35.20 | 87,619 | +0.00(+0.00%) | ||
Mar 06, 2018 | 35.16 | 35.25 | 34.93 | 35.20 | 90,043 | +0.24(+0.70%) |
Mar 05, 2018 | 34.38 | 35.06 | 34.28 | 34.96 | 227,478 | +0.37(+1.07%) |
Mar 02, 2018 | 34.28 | 34.68 | 34.09 | 34.59 | 237,617 | +0.03(+0.08%) |
Mar 01, 2018 | 35.18 | 35.36 | 34.37 | 34.56 | 156,021 | -0.63(-1.80%) |
Feb 28, 2018 | 35.85 | 35.91 | 35.19 | 35.19 | 107,579 | -0.53(-1.47%) |
Feb 27, 2018 | 36.18 | 36.37 | 35.72 | 35.72 | 77,525 | -0.43(-1.18%) |
Feb 26, 2018 | 35.88 | 36.19 | 35.73 | 36.14 | 114,773 | +0.49(+1.37%) |
Feb 23, 2018 | 35.63 | 35.73 | 35.44 | 35.65 | 153,334 | +0.19(+0.54%) |
Feb 22, 2018 | 35.38 | 35.46 | 90,357 | +0.21(+0.59%) | ||
Feb 21, 2018 | 35.25 | 35.85 | 35.25 | 35.26 | 141,733 | +0.03(+0.08%) |
Feb 20, 2018 | 35.42 | 35.60 | 35.13 | 35.23 | 383,312 | -0.38(-1.06%) |
Feb 16, 2018 | 35.60 | 35.60 | 35.60 | 0 | +0.05(+0.14%) | |
Feb 15, 2018 | 35.35 | 35.55 | 35.04 | 35.55 | 190,316 | +0.47(+1.34%) |
Feb 14, 2018 | 34.46 | 35.11 | 34.40 | 35.08 | 144,518 | +0.46(+1.34%) |
Feb 13, 2018 | 34.32 | 34.69 | 34.32 | 34.62 | 158,673 | +0.07(+0.21%) |
Feb 12, 2018 | 34.27 | 34.77 | 34.04 | 34.55 | 170,618 | +0.54(+1.60%) |
Feb 09, 2018 | 34.04 | 34.27 | 33.01 | 34.00 | 576,877 | +0.30(+0.89%) |
Feb 08, 2018 | 35.04 | 35.04 | 33.71 | 33.71 | 222,807 | -1.31(-3.75%) |
Feb 07, 2018 | 34.87 | 35.48 | 34.79 | 35.02 | 247,744 | +0.08(+0.23%) |
Feb 06, 2018 | 33.65 | 35.03 | 33.39 | 34.94 | 483,789 | +0.10(+0.28%) |
Feb 05, 2018 | 35.65 | 35.98 | 34.20 | 34.84 | 609,985 | -1.15(-3.20%) |
Feb 02, 2018 | 36.56 | 36.62 | 35.94 | 35.99 | 362,027 | -0.78(-2.12%) |