Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.07 | 35.79 | 34.73 | 34.83 | 15,647 | -0.24(-0.69%) |
Apr 27, 2018 | 35.26 | 35.50 | 35.02 | 35.07 | 12,532 | -0.14(-0.41%) |
Apr 26, 2018 | 34.92 | 35.65 | 34.92 | 35.21 | 11,073 | +0.39(+1.11%) |
Apr 25, 2018 | 34.30 | 35.17 | 34.25 | 34.83 | 11,412 | +0.05(+0.14%) |
Apr 24, 2018 | 35.31 | 35.31 | 34.59 | 34.78 | 8,974 | -0.24(-0.69%) |
Apr 23, 2018 | 35.26 | 35.26 | 34.64 | 35.02 | 11,078 | -0.19(-0.55%) |
Apr 20, 2018 | 34.78 | 35.31 | 34.78 | 35.21 | 14,757 | +0.63(+1.81%) |
Apr 19, 2018 | 34.97 | 35.98 | 34.44 | 34.59 | 24,597 | -0.34(-0.97%) |
Apr 18, 2018 | 34.44 | 35.41 | 34.44 | 34.92 | 7,592 | -0.24(-0.69%) |
Apr 17, 2018 | 35.41 | 35.45 | 35.02 | 35.17 | 11,523 | -0.05(-0.14%) |
Apr 16, 2018 | 35.07 | 35.55 | 34.88 | 35.21 | 17,191 | +0.48(+1.39%) |
Apr 13, 2018 | 35.94 | 35.94 | 34.44 | 34.73 | 19,429 | -1.16(-3.22%) |
Apr 12, 2018 | 36.13 | 36.13 | 35.26 | 35.89 | 3,604 | -0.05(-0.13%) |
Apr 11, 2018 | 35.26 | 35.98 | 35.26 | 35.94 | 5,918 | +0.10(+0.27%) |
Apr 10, 2018 | 35.94 | 36.08 | 35.55 | 35.84 | 5,669 | +0.19(+0.54%) |
Apr 09, 2018 | 35.45 | 35.94 | 35.45 | 35.65 | 10,406 | +0.05(+0.14%) |
Apr 06, 2018 | 35.65 | 35.89 | 35.12 | 35.60 | 7,061 | -0.53(-1.47%) |
Apr 05, 2018 | 33.77 | 36.13 | 33.77 | 36.13 | 8,630 | +0.53(+1.49%) |
Apr 04, 2018 | 35.94 | 35.94 | 35.60 | 35.60 | 7,277 | -0.67(-1.86%) |
Apr 03, 2018 | 35.31 | 36.27 | 35.07 | 36.27 | 13,403 | +1.20(+3.43%) |
Apr 02, 2018 | 35.70 | 35.70 | 34.97 | 35.07 | 15,749 | -1.01(-2.80%) |
Mar 29, 2018 | 36.08 | 36.08 | 36.08 | 0 | +1.30(+3.74%) | |
Mar 28, 2018 | 33.77 | 34.92 | 33.58 | 34.78 | 6,652 | -0.67(-1.90%) |
Mar 27, 2018 | 35.70 | 36.08 | 35.21 | 35.45 | 13,729 | -0.19(-0.54%) |
Mar 26, 2018 | 34.97 | 35.70 | 34.54 | 35.65 | 10,277 | +0.92(+2.64%) |
Mar 23, 2018 | 35.21 | 35.50 | 34.30 | 34.73 | 13,338 | -0.34(-0.96%) |
Mar 22, 2018 | 35.07 | 35.65 | 35.07 | 35.07 | 11,973 | -0.39(-1.09%) |
Mar 21, 2018 | 35.74 | 35.74 | 35.36 | 35.45 | 15,171 | -0.19(-0.54%) |
Mar 20, 2018 | 35.70 | 35.84 | 35.17 | 35.65 | 17,456 | +0.00(+0.00%) |
Mar 19, 2018 | 35.94 | 35.94 | 35.60 | 35.65 | 26,557 | -0.43(-1.20%) |
Mar 16, 2018 | 35.12 | 36.08 | 34.39 | 36.08 | 84,842 | +0.92(+2.60%) |
Mar 15, 2018 | 34.97 | 35.26 | 34.59 | 35.17 | 12,515 | +0.19(+0.55%) |
Mar 14, 2018 | 34.78 | 35.36 | 34.25 | 34.97 | 9,837 | +0.14(+0.41%) |
Mar 13, 2018 | 34.30 | 35.02 | 34.01 | 34.83 | 13,024 | +0.82(+2.41%) |
Mar 12, 2018 | 36.03 | 36.03 | 33.86 | 34.01 | 23,001 | -1.93(-5.36%) |
Mar 09, 2018 | 36.03 | 36.32 | 35.41 | 35.94 | 25,244 | -0.14(-0.40%) |
Mar 08, 2018 | 36.42 | 36.42 | 35.50 | 36.08 | 5,380 | +1.20(+3.45%) |
Mar 07, 2018 | 34.54 | 34.88 | 17,365 | -0.19(-0.55%) | ||
Mar 06, 2018 | 34.39 | 35.21 | 34.15 | 35.07 | 18,667 | +0.87(+2.54%) |
Mar 05, 2018 | 34.59 | 34.83 | 34.06 | 34.20 | 20,881 | -0.43(-1.25%) |
Mar 02, 2018 | 33.86 | 34.88 | 33.53 | 34.64 | 10,295 | +0.63(+1.84%) |
Mar 01, 2018 | 33.24 | 34.20 | 33.05 | 34.01 | 20,085 | +0.77(+2.32%) |
Feb 28, 2018 | 34.35 | 34.35 | 33.24 | 33.24 | 23,047 | -1.25(-3.63%) |
Feb 27, 2018 | 34.35 | 34.88 | 34.35 | 34.49 | 10,899 | +0.14(+0.42%) |
Feb 26, 2018 | 33.82 | 34.73 | 33.82 | 34.35 | 17,748 | +0.48(+1.42%) |
Feb 23, 2018 | 33.67 | 34.06 | 33.44 | 33.86 | 13,864 | +0.24(+0.72%) |
Feb 22, 2018 | 33.24 | 33.72 | 32.61 | 33.62 | 6,763 | +0.63(+1.90%) |
Feb 21, 2018 | 32.76 | 33.67 | 32.71 | 33.00 | 11,873 | +0.53(+1.63%) |
Feb 20, 2018 | 32.71 | 32.71 | 32.18 | 32.47 | 12,079 | -0.48(-1.46%) |
Feb 16, 2018 | 32.95 | 32.95 | 32.95 | 0 | +0.43(+1.33%) | |
Feb 15, 2018 | 33.24 | 33.38 | 32.27 | 32.52 | 31,575 | -0.58(-1.75%) |
Feb 14, 2018 | 33.05 | 33.24 | 33.00 | 33.09 | 8,819 | -0.24(-0.72%) |
Feb 13, 2018 | 33.33 | 33.48 | 33.09 | 33.33 | 14,881 | -0.10(-0.29%) |
Feb 12, 2018 | 33.58 | 33.62 | 33.29 | 33.43 | 8,973 | -0.05(-0.14%) |
Feb 09, 2018 | 33.33 | 33.58 | 32.85 | 33.48 | 15,806 | +0.34(+1.02%) |
Feb 08, 2018 | 33.72 | 33.77 | 33.14 | 33.14 | 10,257 | -0.48(-1.43%) |
Feb 07, 2018 | 33.58 | 34.06 | 33.58 | 33.62 | 7,945 | -0.10(-0.29%) |
Feb 06, 2018 | 33.38 | 33.82 | 32.95 | 33.72 | 23,241 | -0.14(-0.43%) |
Feb 05, 2018 | 34.68 | 34.68 | 33.82 | 33.86 | 28,750 | -1.06(-3.03%) |
Feb 02, 2018 | 35.21 | 35.21 | 34.78 | 34.92 | 17,176 | -0.63(-1.76%) |