Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.25 | 36.34 | 35.82 | 35.86 | 393,204 | -0.29(-0.80%) |
Apr 27, 2018 | 36.35 | 36.46 | 36.14 | 36.15 | 417,521 | -0.10(-0.27%) |
Apr 26, 2018 | 36.07 | 36.37 | 35.82 | 36.25 | 338,321 | +0.21(+0.58%) |
Apr 25, 2018 | 36.31 | 36.35 | 35.84 | 36.04 | 1,045,390 | -0.26(-0.72%) |
Apr 24, 2018 | 36.63 | 36.89 | 36.06 | 36.30 | 625,300 | -0.33(-0.91%) |
Apr 23, 2018 | 36.82 | 37.00 | 36.46 | 36.64 | 438,557 | -0.12(-0.32%) |
Apr 20, 2018 | 36.86 | 37.04 | 36.60 | 36.76 | 422,445 | -0.13(-0.34%) |
Apr 19, 2018 | 37.03 | 37.22 | 36.78 | 36.88 | 513,301 | -0.18(-0.49%) |
Apr 18, 2018 | 37.01 | 37.17 | 36.68 | 37.06 | 819,741 | +0.05(+0.15%) |
Apr 17, 2018 | 36.96 | 37.10 | 36.61 | 37.01 | 857,888 | +0.33(+0.89%) |
Apr 16, 2018 | 36.20 | 36.78 | 36.08 | 36.68 | 618,706 | +0.78(+2.17%) |
Apr 13, 2018 | 36.20 | 36.20 | 35.76 | 35.91 | 548,054 | -0.11(-0.30%) |
Apr 12, 2018 | 35.85 | 36.15 | 35.72 | 36.01 | 343,418 | +0.33(+0.91%) |
Apr 11, 2018 | 35.45 | 35.86 | 35.45 | 35.69 | 638,256 | +0.03(+0.08%) |
Apr 10, 2018 | 35.40 | 35.80 | 35.26 | 35.66 | 551,650 | +0.52(+1.49%) |
Apr 09, 2018 | 35.25 | 35.62 | 35.13 | 35.14 | 778,917 | -0.01(-0.03%) |
Apr 06, 2018 | 35.62 | 35.95 | 34.91 | 35.15 | 582,989 | -0.57(-1.60%) |
Apr 05, 2018 | 35.63 | 35.82 | 35.48 | 35.72 | 817,904 | +0.25(+0.71%) |
Apr 04, 2018 | 34.58 | 35.47 | 34.44 | 35.46 | 1,094,653 | +0.36(+1.03%) |
Apr 03, 2018 | 34.49 | 35.13 | 34.39 | 35.10 | 1,168,599 | +0.82(+2.40%) |
Apr 02, 2018 | 34.97 | 35.11 | 34.06 | 34.28 | 753,238 | -0.76(-2.17%) |
Mar 29, 2018 | 35.04 | 35.04 | 35.04 | 0 | +0.59(+1.71%) | |
Mar 28, 2018 | 34.54 | 34.87 | 34.33 | 34.45 | 1,047,919 | -0.02(-0.05%) |
Mar 27, 2018 | 34.75 | 35.05 | 34.36 | 34.47 | 1,274,600 | -0.12(-0.34%) |
Mar 26, 2018 | 34.39 | 34.61 | 33.79 | 34.58 | 601,348 | +0.51(+1.49%) |
Mar 23, 2018 | 34.81 | 34.94 | 34.08 | 34.08 | 861,924 | -0.68(-1.95%) |
Mar 22, 2018 | 35.28 | 35.37 | 34.72 | 34.76 | 905,588 | -0.84(-2.36%) |
Mar 21, 2018 | 35.48 | 35.82 | 35.36 | 35.60 | 403,802 | +0.13(+0.36%) |
Mar 20, 2018 | 35.24 | 35.59 | 35.06 | 35.47 | 400,453 | +0.36(+1.03%) |
Mar 19, 2018 | 35.68 | 35.71 | 34.85 | 35.11 | 811,966 | -0.63(-1.77%) |
Mar 16, 2018 | 35.47 | 35.92 | 35.32 | 35.74 | 1,396,527 | +0.37(+1.05%) |
Mar 15, 2018 | 35.39 | 35.53 | 35.28 | 35.37 | 673,166 | +0.00(+0.00%) |
Mar 14, 2018 | 35.40 | 35.40 | 35.06 | 35.37 | 1,108,032 | +0.04(+0.10%) |
Mar 13, 2018 | 35.54 | 35.57 | 35.29 | 35.34 | 523,730 | -0.16(-0.46%) |
Mar 12, 2018 | 35.96 | 36.00 | 35.38 | 35.50 | 651,362 | -0.38(-1.06%) |
Mar 09, 2018 | 35.59 | 35.88 | 35.32 | 35.88 | 1,170,646 | +0.40(+1.12%) |
Mar 08, 2018 | 35.64 | 35.75 | 35.34 | 35.48 | 590,074 | -0.05(-0.15%) |
Mar 07, 2018 | 35.82 | 35.53 | 566,744 | +0.10(+0.28%) | ||
Mar 06, 2018 | 35.63 | 35.63 | 35.12 | 35.44 | 676,119 | -0.09(-0.25%) |
Mar 05, 2018 | 34.49 | 35.63 | 34.47 | 35.53 | 1,298,093 | +0.38(+1.08%) |
Mar 02, 2018 | 34.27 | 35.22 | 34.12 | 35.15 | 1,079,281 | +0.70(+2.02%) |
Mar 01, 2018 | 34.31 | 34.61 | 33.91 | 34.45 | 985,823 | +0.13(+0.37%) |
Feb 28, 2018 | 34.93 | 35.03 | 34.31 | 34.32 | 912,456 | -0.48(-1.38%) |
Feb 27, 2018 | 35.13 | 35.42 | 34.80 | 34.80 | 631,844 | -0.31(-0.88%) |
Feb 26, 2018 | 34.95 | 35.16 | 34.82 | 35.11 | 732,460 | +0.27(+0.78%) |
Feb 23, 2018 | 34.71 | 34.85 | 34.52 | 34.84 | 855,574 | +0.40(+1.16%) |
Feb 22, 2018 | 34.39 | 34.44 | 1,643,788 | -0.04(-0.11%) | ||
Feb 21, 2018 | 34.60 | 34.89 | 34.41 | 34.48 | 822,145 | -0.12(-0.34%) |
Feb 20, 2018 | 34.53 | 34.97 | 34.52 | 34.59 | 639,580 | -0.06(-0.18%) |
Feb 16, 2018 | 34.66 | 34.66 | 34.66 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 34.43 | 34.66 | 34.11 | 34.66 | 1,445,434 | +0.36(+1.06%) |
Feb 14, 2018 | 33.56 | 34.39 | 33.49 | 34.29 | 1,285,071 | +0.59(+1.74%) |
Feb 13, 2018 | 33.57 | 33.88 | 33.47 | 33.71 | 1,869,542 | +0.05(+0.13%) |
Feb 12, 2018 | 33.11 | 33.90 | 33.11 | 33.66 | 2,273,815 | +0.95(+2.89%) |
Feb 09, 2018 | 33.22 | 33.39 | 31.72 | 32.72 | 1,807,319 | -0.13(-0.38%) |
Feb 08, 2018 | 33.63 | 33.88 | 32.83 | 32.84 | 1,434,475 | -0.74(-2.20%) |
Feb 07, 2018 | 32.47 | 34.23 | 32.46 | 33.58 | 1,505,916 | +1.23(+3.81%) |
Feb 06, 2018 | 32.34 | 32.64 | 31.70 | 32.35 | 2,279,805 | -1.06(-3.18%) |
Feb 05, 2018 | 33.31 | 34.25 | 32.68 | 33.41 | 1,718,482 | -1.40(-4.01%) |
Feb 02, 2018 | 35.47 | 35.72 | 34.80 | 34.80 | 1,129,918 | -0.85(-2.37%) |