Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.26 | 35.53 | 34.48 | 34.48 | 250,988 | -0.63(-1.79%) |
Apr 27, 2018 | 35.19 | 35.40 | 34.72 | 35.11 | 246,986 | -0.13(-0.36%) |
Apr 26, 2018 | 35.00 | 35.43 | 34.83 | 35.23 | 249,851 | +0.32(+0.93%) |
Apr 25, 2018 | 34.94 | 35.17 | 34.39 | 34.91 | 207,411 | -0.10(-0.29%) |
Apr 24, 2018 | 35.66 | 35.98 | 34.48 | 35.01 | 443,364 | -0.39(-1.11%) |
Apr 23, 2018 | 35.65 | 35.87 | 35.15 | 35.40 | 227,670 | -0.10(-0.29%) |
Apr 20, 2018 | 35.79 | 36.05 | 35.35 | 35.51 | 373,442 | -0.39(-1.09%) |
Apr 19, 2018 | 36.32 | 36.44 | 35.70 | 35.90 | 755,345 | -0.53(-1.45%) |
Apr 18, 2018 | 36.44 | 36.84 | 36.30 | 36.43 | 517,598 | +0.26(+0.70%) |
Apr 17, 2018 | 35.86 | 36.42 | 35.73 | 36.17 | 325,395 | +0.70(+1.98%) |
Apr 16, 2018 | 35.23 | 35.66 | 34.95 | 35.47 | 318,538 | +0.61(+1.76%) |
Apr 13, 2018 | 35.45 | 35.45 | 34.65 | 34.86 | 689,857 | -0.31(-0.89%) |
Apr 12, 2018 | 35.06 | 35.48 | 34.86 | 35.17 | 527,925 | +0.42(+1.21%) |
Apr 11, 2018 | 34.36 | 35.01 | 34.26 | 34.75 | 218,674 | +0.17(+0.48%) |
Apr 10, 2018 | 34.01 | 34.82 | 33.89 | 34.59 | 304,958 | +1.28(+3.83%) |
Apr 09, 2018 | 33.67 | 34.24 | 33.29 | 33.31 | 195,618 | +0.00(+0.01%) |
Apr 06, 2018 | 34.15 | 34.62 | 32.75 | 33.31 | 1,533,145 | -1.29(-3.71%) |
Apr 05, 2018 | 34.44 | 34.70 | 34.16 | 34.59 | 298,770 | +0.53(+1.56%) |
Apr 04, 2018 | 32.51 | 34.24 | 32.37 | 34.06 | 562,345 | +0.84(+2.54%) |
Apr 03, 2018 | 32.66 | 33.38 | 32.42 | 33.22 | 197,143 | +0.83(+2.56%) |
Apr 02, 2018 | 33.84 | 34.08 | 31.91 | 32.39 | 543,866 | -1.62(-4.77%) |
Mar 29, 2018 | 34.01 | 34.01 | 34.01 | 0 | +0.68(+2.05%) | |
Mar 28, 2018 | 33.54 | 33.76 | 32.94 | 33.33 | 378,665 | -0.05(-0.15%) |
Mar 27, 2018 | 34.83 | 34.86 | 33.08 | 33.38 | 515,950 | -1.29(-3.72%) |
Mar 26, 2018 | 34.11 | 34.69 | 33.41 | 34.67 | 465,369 | +1.42(+4.28%) |
Mar 23, 2018 | 34.83 | 35.02 | 33.21 | 33.25 | 645,350 | -1.53(-4.39%) |
Mar 22, 2018 | 35.84 | 36.24 | 34.73 | 34.77 | 992,157 | -1.56(-4.29%) |
Mar 21, 2018 | 35.95 | 36.83 | 35.94 | 36.33 | 297,708 | +0.41(+1.13%) |
Mar 20, 2018 | 36.11 | 36.26 | 35.72 | 35.92 | 422,266 | -0.02(-0.07%) |
Mar 19, 2018 | 36.34 | 36.34 | 35.10 | 35.95 | 418,324 | -0.68(-1.85%) |
Mar 16, 2018 | 36.25 | 36.87 | 36.17 | 36.63 | 476,987 | +0.37(+1.03%) |
Mar 15, 2018 | 36.76 | 36.77 | 36.00 | 36.25 | 683,895 | -0.35(-0.96%) |
Mar 14, 2018 | 37.28 | 37.37 | 36.52 | 36.61 | 270,449 | -0.37(-0.99%) |
Mar 13, 2018 | 37.67 | 37.80 | 36.83 | 36.97 | 346,122 | -0.36(-0.96%) |
Mar 12, 2018 | 37.32 | 37.52 | 37.00 | 37.33 | 573,446 | +0.17(+0.46%) |
Mar 09, 2018 | 36.40 | 37.22 | 36.28 | 37.16 | 535,696 | +1.13(+3.13%) |
Mar 08, 2018 | 36.28 | 36.51 | 35.63 | 36.03 | 705,621 | -0.18(-0.49%) |
Mar 07, 2018 | 36.27 | 36.21 | 628,203 | +0.65(+1.82%) | ||
Mar 06, 2018 | 35.18 | 35.56 | 34.44 | 35.56 | 640,408 | +0.74(+2.11%) |
Mar 05, 2018 | 34.02 | 35.07 | 33.84 | 34.83 | 312,086 | +0.57(+1.67%) |
Mar 02, 2018 | 32.60 | 34.38 | 32.51 | 34.25 | 676,743 | +1.11(+3.36%) |
Mar 01, 2018 | 33.24 | 33.87 | 32.48 | 33.14 | 623,447 | -0.24(-0.72%) |
Feb 28, 2018 | 34.62 | 34.80 | 33.35 | 33.38 | 874,572 | -1.05(-3.05%) |
Feb 27, 2018 | 35.54 | 35.85 | 34.42 | 34.43 | 433,918 | -1.02(-2.89%) |
Feb 26, 2018 | 35.22 | 35.57 | 34.80 | 35.45 | 382,031 | +0.45(+1.27%) |
Feb 23, 2018 | 34.58 | 35.01 | 34.21 | 35.01 | 256,317 | +0.91(+2.67%) |
Feb 22, 2018 | 34.06 | 34.10 | 324,010 | -0.12(-0.36%) | ||
Feb 21, 2018 | 34.30 | 35.36 | 34.15 | 34.22 | 703,920 | +0.03(+0.10%) |
Feb 20, 2018 | 34.37 | 34.91 | 33.99 | 34.18 | 719,947 | -0.54(-1.57%) |
Feb 16, 2018 | 34.73 | 34.73 | 34.73 | 0 | +0.26(+0.77%) | |
Feb 15, 2018 | 34.23 | 34.50 | 33.80 | 34.46 | 404,842 | +0.71(+2.09%) |
Feb 14, 2018 | 32.17 | 33.91 | 32.07 | 33.76 | 454,060 | +1.14(+3.50%) |
Feb 13, 2018 | 32.13 | 32.72 | 32.02 | 32.61 | 141,259 | +0.17(+0.51%) |
Feb 12, 2018 | 31.92 | 32.74 | 31.34 | 32.45 | 481,945 | +0.64(+2.02%) |
Feb 09, 2018 | 31.87 | 32.36 | 30.06 | 31.81 | 566,827 | +0.52(+1.66%) |
Feb 08, 2018 | 33.29 | 33.29 | 31.29 | 31.29 | 424,641 | -1.97(-5.93%) |
Feb 07, 2018 | 33.16 | 33.63 | 32.72 | 33.26 | 433,965 | +0.07(+0.21%) |
Feb 06, 2018 | 31.28 | 33.47 | 30.85 | 33.19 | 639,404 | -0.17(-0.51%) |
Feb 05, 2018 | 34.57 | 34.82 | 32.59 | 33.36 | 770,015 | -1.74(-4.95%) |
Feb 02, 2018 | 36.16 | 36.16 | 34.99 | 35.10 | 578,222 | -1.47(-4.01%) |