Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.24 | 34.51 | 33.58 | 33.61 | 574,663 | -0.59(-1.71%) |
Apr 27, 2018 | 34.01 | 34.27 | 33.78 | 34.20 | 603,567 | +0.10(+0.29%) |
Apr 26, 2018 | 34.79 | 34.82 | 33.86 | 34.10 | 1,824,575 | -0.54(-1.55%) |
Apr 25, 2018 | 34.80 | 34.96 | 34.47 | 34.64 | 729,541 | -0.20(-0.59%) |
Apr 24, 2018 | 35.43 | 35.78 | 34.62 | 34.84 | 725,230 | -0.37(-1.05%) |
Apr 23, 2018 | 35.17 | 35.74 | 35.12 | 35.21 | 992,431 | +0.07(+0.19%) |
Apr 20, 2018 | 35.61 | 35.73 | 35.00 | 35.14 | 377,614 | -0.49(-1.37%) |
Apr 19, 2018 | 35.92 | 36.08 | 35.49 | 35.63 | 442,345 | -0.23(-0.65%) |
Apr 18, 2018 | 35.82 | 36.06 | 35.72 | 35.87 | 426,037 | +0.13(+0.35%) |
Apr 17, 2018 | 35.62 | 35.94 | 35.57 | 35.74 | 564,266 | +0.27(+0.77%) |
Apr 16, 2018 | 35.30 | 35.57 | 35.15 | 35.47 | 316,288 | +0.31(+0.89%) |
Apr 13, 2018 | 35.45 | 35.47 | 34.86 | 35.15 | 427,300 | -0.06(-0.17%) |
Apr 12, 2018 | 35.19 | 35.51 | 35.13 | 35.21 | 356,821 | +0.18(+0.50%) |
Apr 11, 2018 | 34.70 | 35.13 | 34.57 | 35.04 | 331,021 | +0.01(+0.03%) |
Apr 10, 2018 | 34.88 | 35.20 | 34.52 | 35.03 | 548,978 | +0.82(+2.40%) |
Apr 09, 2018 | 34.48 | 34.89 | 34.19 | 34.21 | 513,515 | +0.08(+0.23%) |
Apr 06, 2018 | 34.85 | 35.10 | 33.64 | 34.13 | 424,722 | -1.02(-2.92%) |
Apr 05, 2018 | 35.18 | 35.42 | 35.01 | 35.15 | 546,900 | +0.09(+0.25%) |
Apr 04, 2018 | 34.03 | 35.13 | 34.03 | 35.07 | 849,159 | +0.34(+0.98%) |
Apr 03, 2018 | 34.19 | 34.82 | 34.01 | 34.73 | 924,994 | +0.74(+2.18%) |
Apr 02, 2018 | 34.64 | 34.84 | 33.56 | 33.98 | 513,190 | -0.79(-2.27%) |
Mar 29, 2018 | 34.77 | 34.77 | 34.77 | 0 | +0.88(+2.59%) | |
Mar 28, 2018 | 33.98 | 34.25 | 33.77 | 33.90 | 519,161 | -0.01(-0.03%) |
Mar 27, 2018 | 34.86 | 34.91 | 33.69 | 33.91 | 689,955 | -0.75(-2.17%) |
Mar 26, 2018 | 34.23 | 34.73 | 33.69 | 34.66 | 795,811 | +1.00(+2.96%) |
Mar 23, 2018 | 35.27 | 35.37 | 33.61 | 33.66 | 839,455 | -1.56(-4.43%) |
Mar 22, 2018 | 35.87 | 36.38 | 35.22 | 35.22 | 1,103,539 | -1.07(-2.96%) |
Mar 21, 2018 | 35.65 | 36.63 | 35.65 | 36.30 | 699,800 | +0.66(+1.86%) |
Mar 20, 2018 | 35.64 | 35.95 | 35.57 | 35.63 | 598,333 | +0.14(+0.38%) |
Mar 19, 2018 | 35.69 | 35.87 | 35.08 | 35.50 | 773,075 | -0.28(-0.79%) |
Mar 16, 2018 | 35.51 | 36.07 | 35.51 | 35.78 | 1,805,455 | +0.26(+0.74%) |
Mar 15, 2018 | 35.51 | 35.86 | 35.18 | 35.52 | 820,708 | +0.03(+0.08%) |
Mar 14, 2018 | 35.81 | 35.96 | 35.34 | 35.49 | 965,626 | -0.04(-0.11%) |
Mar 13, 2018 | 35.69 | 36.33 | 35.40 | 35.53 | 890,018 | +0.02(+0.05%) |
Mar 12, 2018 | 35.72 | 35.88 | 35.48 | 35.51 | 717,813 | -0.37(-1.03%) |
Mar 09, 2018 | 35.62 | 36.12 | 35.54 | 35.88 | 1,150,538 | +0.45(+1.27%) |
Mar 08, 2018 | 35.62 | 35.66 | 34.88 | 35.43 | 490,172 | -0.13(-0.36%) |
Mar 07, 2018 | 35.60 | 35.06 | 35.55 | 746,812 | +0.04(+0.11%) | |
Mar 06, 2018 | 35.40 | 35.63 | 35.12 | 35.52 | 678,434 | +0.22(+0.64%) |
Mar 05, 2018 | 34.52 | 35.38 | 34.37 | 35.29 | 1,082,332 | +0.47(+1.35%) |
Mar 02, 2018 | 33.74 | 34.89 | 33.56 | 34.82 | 1,087,675 | +0.67(+1.97%) |
Mar 01, 2018 | 34.63 | 34.89 | 33.84 | 34.15 | 771,124 | -0.51(-1.46%) |
Feb 28, 2018 | 35.23 | 35.45 | 34.65 | 34.66 | 791,130 | -0.57(-1.61%) |
Feb 27, 2018 | 35.79 | 36.30 | 35.22 | 35.22 | 691,585 | -0.64(-1.80%) |
Feb 26, 2018 | 35.52 | 35.93 | 34.93 | 35.87 | 1,072,281 | +0.37(+1.04%) |
Feb 23, 2018 | 35.03 | 35.52 | 34.51 | 35.50 | 2,309,685 | +0.60(+1.71%) |
Feb 22, 2018 | 35.13 | 34.90 | 2,440,779 | +0.78(+2.29%) | ||
Feb 21, 2018 | 34.33 | 34.65 | 34.10 | 34.12 | 663,193 | -0.17(-0.48%) |
Feb 20, 2018 | 34.39 | 34.84 | 34.09 | 34.29 | 946,973 | -0.22(-0.65%) |
Feb 16, 2018 | 34.51 | 34.51 | 34.51 | 0 | +0.08(+0.23%) | |
Feb 15, 2018 | 34.70 | 34.70 | 33.90 | 34.43 | 791,276 | +0.02(+0.06%) |
Feb 14, 2018 | 33.68 | 34.48 | 33.27 | 34.41 | 1,174,649 | +0.35(+1.03%) |
Feb 13, 2018 | 34.20 | 34.60 | 33.66 | 34.06 | 1,170,399 | -0.04(-0.11%) |
Feb 12, 2018 | 34.22 | 34.36 | 33.34 | 34.10 | 1,320,714 | +0.36(+1.07%) |
Feb 09, 2018 | 34.02 | 34.16 | 32.93 | 33.74 | 1,544,473 | +0.07(+0.20%) |
Feb 08, 2018 | 35.49 | 35.52 | 33.67 | 33.67 | 1,809,900 | -1.83(-5.17%) |
Feb 07, 2018 | 35.13 | 35.84 | 34.96 | 35.51 | 1,241,654 | +0.28(+0.80%) |
Feb 06, 2018 | 34.52 | 36.00 | 33.07 | 35.22 | 2,342,549 | -0.14(-0.39%) |
Feb 05, 2018 | 36.71 | 37.00 | 35.00 | 35.36 | 1,316,061 | -1.72(-4.63%) |
Feb 02, 2018 | 37.77 | 37.95 | 36.76 | 37.08 | 1,193,347 | -0.93(-2.44%) |