Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.06 | 35.41 | 35.05 | 35.15 | 1,037,792 | +0.14(+0.40%) |
Apr 27, 2018 | 34.72 | 35.14 | 34.66 | 35.01 | 451,074 | +0.22(+0.63%) |
Apr 26, 2018 | 33.68 | 34.93 | 33.68 | 34.79 | 438,301 | +0.27(+0.78%) |
Apr 25, 2018 | 34.53 | 34.79 | 34.38 | 34.52 | 408,035 | -0.08(-0.23%) |
Apr 24, 2018 | 34.48 | 34.84 | 34.38 | 34.60 | 369,175 | +0.18(+0.52%) |
Apr 23, 2018 | 34.19 | 34.46 | 34.05 | 34.42 | 317,793 | +0.24(+0.70%) |
Apr 20, 2018 | 34.23 | 34.30 | 33.87 | 34.18 | 662,611 | -0.08(-0.23%) |
Apr 19, 2018 | 34.24 | 34.39 | 34.05 | 34.26 | 441,629 | -0.13(-0.38%) |
Apr 18, 2018 | 34.55 | 34.74 | 34.38 | 34.39 | 543,967 | -0.15(-0.43%) |
Apr 17, 2018 | 34.00 | 34.69 | 33.95 | 34.54 | 499,241 | +0.60(+1.77%) |
Apr 16, 2018 | 33.63 | 34.09 | 33.59 | 33.94 | 410,161 | +0.53(+1.59%) |
Apr 13, 2018 | 33.43 | 33.59 | 33.25 | 33.41 | 457,512 | +0.09(+0.27%) |
Apr 12, 2018 | 33.57 | 33.63 | 33.17 | 33.32 | 514,147 | -0.29(-0.86%) |
Apr 11, 2018 | 33.61 | 33.78 | 33.44 | 33.61 | 432,521 | -0.07(-0.21%) |
Apr 10, 2018 | 33.94 | 33.94 | 33.60 | 33.68 | 401,468 | -0.13(-0.38%) |
Apr 09, 2018 | 33.75 | 33.98 | 33.50 | 33.81 | 355,093 | +0.12(+0.36%) |
Apr 06, 2018 | 33.95 | 34.09 | 33.52 | 33.69 | 605,204 | -0.28(-0.82%) |
Apr 05, 2018 | 33.66 | 34.00 | 33.25 | 33.97 | 281,190 | +0.31(+0.92%) |
Apr 04, 2018 | 33.45 | 33.81 | 33.30 | 33.66 | 380,746 | +0.03(+0.09%) |
Apr 03, 2018 | 33.40 | 33.82 | 33.15 | 33.63 | 737,258 | +0.24(+0.72%) |
Apr 02, 2018 | 34.00 | 34.15 | 33.17 | 33.39 | 502,238 | -0.67(-1.97%) |
Mar 29, 2018 | 34.06 | 34.06 | 34.06 | 0 | +0.47(+1.40%) | |
Mar 28, 2018 | 33.36 | 33.71 | 33.32 | 33.59 | 628,064 | +0.25(+0.75%) |
Mar 27, 2018 | 33.00 | 33.80 | 32.77 | 33.34 | 584,280 | +0.32(+0.97%) |
Mar 26, 2018 | 32.76 | 33.09 | 32.65 | 33.02 | 840,993 | +0.43(+1.32%) |
Mar 23, 2018 | 33.37 | 33.61 | 32.57 | 32.59 | 676,164 | -0.67(-2.01%) |
Mar 22, 2018 | 33.63 | 33.99 | 33.26 | 33.26 | 515,657 | -0.36(-1.07%) |
Mar 21, 2018 | 33.86 | 34.05 | 33.45 | 33.62 | 448,804 | -0.22(-0.65%) |
Mar 20, 2018 | 33.68 | 33.94 | 33.62 | 33.84 | 457,228 | +0.09(+0.27%) |
Mar 19, 2018 | 33.96 | 34.11 | 33.56 | 33.75 | 430,253 | -0.16(-0.47%) |
Mar 16, 2018 | 33.47 | 34.03 | 33.47 | 33.91 | 1,845,519 | +0.44(+1.31%) |
Mar 15, 2018 | 33.67 | 34.02 | 33.47 | 33.47 | 705,939 | -0.24(-0.71%) |
Mar 14, 2018 | 33.69 | 34.04 | 33.44 | 33.71 | 514,492 | +0.10(+0.30%) |
Mar 13, 2018 | 34.11 | 34.33 | 33.46 | 33.61 | 560,046 | -0.47(-1.38%) |
Mar 12, 2018 | 33.59 | 34.30 | 33.58 | 34.08 | 784,931 | +0.47(+1.40%) |
Mar 09, 2018 | 33.56 | 33.83 | 33.42 | 33.61 | 430,862 | +0.09(+0.27%) |
Mar 08, 2018 | 33.41 | 33.64 | 33.17 | 33.52 | 703,828 | +0.09(+0.27%) |
Mar 07, 2018 | 33.53 | 32.93 | 33.43 | 749,000 | +0.23(+0.69%) | |
Mar 06, 2018 | 33.53 | 33.53 | 32.92 | 33.20 | 763,588 | -0.37(-1.10%) |
Mar 05, 2018 | 32.37 | 33.65 | 32.37 | 33.57 | 1,355,878 | +1.07(+3.29%) |
Mar 02, 2018 | 33.57 | 33.80 | 32.37 | 32.50 | 1,074,876 | -1.16(-3.45%) |
Mar 01, 2018 | 34.22 | 34.40 | 33.27 | 33.66 | 1,177,477 | -0.53(-1.55%) |
Feb 28, 2018 | 33.96 | 34.95 | 33.53 | 34.19 | 813,650 | -0.32(-0.93%) |
Feb 27, 2018 | 35.10 | 35.33 | 34.49 | 34.51 | 747,848 | -0.49(-1.40%) |
Feb 26, 2018 | 34.75 | 35.18 | 34.72 | 35.00 | 709,246 | +0.00(+0.00%) |
Feb 23, 2018 | 34.17 | 35.00 | 34.14 | 35.00 | 396,752 | +0.95(+2.79%) |
Feb 22, 2018 | 34.05 | 391,213 | -0.04(-0.12%) | |||
Feb 21, 2018 | 34.49 | 34.85 | 34.09 | 34.09 | 589,679 | -0.42(-1.22%) |
Feb 20, 2018 | 34.68 | 34.87 | 34.41 | 34.51 | 483,140 | -0.36(-1.03%) |
Feb 16, 2018 | 34.87 | 34.87 | 34.87 | 0 | +0.46(+1.34%) | |
Feb 15, 2018 | 34.08 | 34.42 | 33.89 | 34.41 | 473,498 | +0.20(+0.58%) |
Feb 14, 2018 | 33.86 | 34.31 | 33.72 | 34.21 | 521,274 | +0.12(+0.35%) |
Feb 13, 2018 | 33.79 | 34.20 | 33.47 | 34.09 | 386,471 | +0.22(+0.65%) |
Feb 12, 2018 | 33.78 | 34.06 | 33.40 | 33.87 | 736,527 | +0.17(+0.50%) |
Feb 09, 2018 | 33.32 | 33.97 | 33.00 | 33.70 | 1,022,734 | +0.57(+1.72%) |
Feb 08, 2018 | 33.99 | 34.22 | 33.12 | 33.13 | 661,395 | -0.93(-2.73%) |
Feb 07, 2018 | 34.03 | 34.12 | 33.87 | 34.06 | 697,829 | +0.03(+0.09%) |
Feb 06, 2018 | 33.94 | 34.21 | 33.16 | 34.03 | 1,234,865 | -0.56(-1.62%) |
Feb 05, 2018 | 35.18 | 35.33 | 34.35 | 34.59 | 975,016 | -0.72(-2.04%) |
Feb 02, 2018 | 35.36 | 35.63 | 35.24 | 35.31 | 690,408 | -0.22(-0.62%) |