Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.27 | 34.55 | 34.27 | 34.33 | 15,389 | +0.18(+0.52%) |
Apr 27, 2018 | 33.94 | 34.21 | 33.94 | 34.16 | 196,025 | +0.48(+1.44%) |
Apr 26, 2018 | 33.53 | 33.74 | 33.50 | 33.67 | 53,527 | +0.48(+1.45%) |
Apr 25, 2018 | 33.44 | 33.44 | 33.06 | 33.19 | 71,510 | -0.45(-1.35%) |
Apr 24, 2018 | 33.75 | 33.93 | 33.58 | 33.64 | 84,101 | -0.30(-0.88%) |
Apr 23, 2018 | 33.91 | 34.00 | 33.77 | 33.94 | 13,043 | +0.00(+0.01%) |
Apr 20, 2018 | 34.17 | 34.24 | 33.92 | 33.94 | 25,849 | -0.39(-1.15%) |
Apr 19, 2018 | 34.47 | 34.47 | 34.13 | 34.33 | 62,157 | -0.66(-1.88%) |
Apr 18, 2018 | 35.61 | 35.61 | 34.99 | 34.99 | 17,913 | -0.65(-1.82%) |
Apr 17, 2018 | 35.38 | 35.73 | 35.36 | 35.64 | 18,911 | +0.29(+0.83%) |
Apr 16, 2018 | 34.80 | 35.35 | 34.80 | 35.35 | 19,714 | -0.02(-0.07%) |
Apr 13, 2018 | 35.21 | 35.47 | 35.17 | 35.37 | 59,761 | +0.15(+0.44%) |
Apr 12, 2018 | 35.28 | 35.44 | 35.11 | 35.22 | 35,570 | -0.55(-1.54%) |
Apr 11, 2018 | 35.95 | 35.97 | 35.75 | 35.77 | 45,968 | +0.30(+0.84%) |
Apr 10, 2018 | 35.63 | 35.63 | 35.40 | 35.47 | 29,259 | -0.14(-0.38%) |
Apr 09, 2018 | 35.25 | 35.60 | 35.13 | 35.60 | 15,616 | +0.09(+0.25%) |
Apr 06, 2018 | 35.24 | 35.56 | 35.03 | 35.52 | 588,285 | +0.71(+2.03%) |
Apr 05, 2018 | 34.96 | 34.96 | 34.75 | 34.81 | 62,099 | -0.47(-1.32%) |
Apr 04, 2018 | 35.59 | 35.65 | 35.22 | 35.28 | 16,278 | -0.12(-0.34%) |
Apr 03, 2018 | 35.73 | 35.73 | 35.40 | 35.40 | 21,478 | -0.58(-1.61%) |
Apr 02, 2018 | 35.73 | 36.20 | 35.60 | 35.98 | 30,863 | +0.05(+0.14%) |
Mar 29, 2018 | 35.93 | 35.93 | 35.93 | 0 | +0.43(+1.22%) | |
Mar 28, 2018 | 35.69 | 35.69 | 35.40 | 35.49 | 26,502 | +0.14(+0.38%) |
Mar 27, 2018 | 34.67 | 35.41 | 34.67 | 35.36 | 16,441 | +0.72(+2.08%) |
Mar 26, 2018 | 34.76 | 34.98 | 34.64 | 34.64 | 13,747 | -0.21(-0.60%) |
Mar 23, 2018 | 34.59 | 35.03 | 34.56 | 34.85 | 119,593 | -0.08(-0.23%) |
Mar 22, 2018 | 35.01 | 35.21 | 34.65 | 34.93 | 58,858 | +0.64(+1.86%) |
Mar 21, 2018 | 34.10 | 34.30 | 33.81 | 34.29 | 41,158 | +0.11(+0.31%) |
Mar 20, 2018 | 34.17 | 34.34 | 34.16 | 34.18 | 46,805 | -0.32(-0.93%) |
Mar 19, 2018 | 34.55 | 34.77 | 34.50 | 34.50 | 9,081 | -0.19(-0.55%) |
Mar 16, 2018 | 34.69 | 34.77 | 34.63 | 34.70 | 30,130 | -0.27(-0.76%) |
Mar 15, 2018 | 34.94 | 35.04 | 34.83 | 34.96 | 17,577 | +0.00(+0.00%) |
Mar 14, 2018 | 34.63 | 34.85 | 34.63 | 34.96 | 233,991 | +0.56(+1.64%) |
Mar 13, 2018 | 34.24 | 34.46 | 33.99 | 34.40 | 19,097 | +0.36(+1.05%) |
Mar 12, 2018 | 33.84 | 34.04 | 33.77 | 34.04 | 19,384 | +0.44(+1.30%) |
Mar 09, 2018 | 33.66 | 33.73 | 33.46 | 33.60 | 16,460 | -0.47(-1.38%) |
Mar 08, 2018 | 34.18 | 34.18 | 33.89 | 34.07 | 8,746 | +0.35(+1.04%) |
Mar 07, 2018 | 33.70 | 33.72 | 5,429 | -0.04(-0.12%) | ||
Mar 06, 2018 | 34.06 | 34.06 | 33.76 | 33.76 | 6,606 | +0.04(+0.11%) |
Mar 05, 2018 | 34.11 | 34.15 | 33.37 | 33.73 | 37,580 | -0.16(-0.48%) |
Mar 02, 2018 | 34.84 | 34.84 | 33.75 | 33.89 | 26,680 | -0.59(-1.70%) |
Mar 01, 2018 | 33.98 | 34.54 | 33.91 | 34.48 | 23,270 | +0.43(+1.26%) |
Feb 28, 2018 | 33.81 | 34.09 | 33.77 | 34.05 | 40,914 | +0.44(+1.32%) |
Feb 27, 2018 | 33.70 | 33.83 | 33.16 | 33.61 | 32,983 | -0.06(-0.18%) |
Feb 26, 2018 | 34.01 | 34.11 | 33.61 | 33.67 | 74,151 | +0.00(+0.00%) |
Feb 23, 2018 | 33.47 | 33.72 | 33.45 | 33.67 | 17,066 | +0.59(+1.77%) |
Feb 22, 2018 | 33.06 | 33.08 | 13,446 | +0.21(+0.62%) | ||
Feb 21, 2018 | 33.78 | 33.78 | 32.81 | 32.87 | 13,847 | -0.81(-2.41%) |
Feb 20, 2018 | 33.75 | 33.76 | 33.50 | 33.68 | 45,180 | -0.31(-0.90%) |
Feb 16, 2018 | 33.99 | 33.99 | 33.99 | 0 | +0.34(+1.00%) | |
Feb 15, 2018 | 33.74 | 34.06 | 33.63 | 33.66 | 42,499 | +0.20(+0.61%) |
Feb 14, 2018 | 33.73 | 33.76 | 33.34 | 33.45 | 49,700 | -0.72(-2.11%) |
Feb 13, 2018 | 33.99 | 34.20 | 33.89 | 34.17 | 15,511 | +0.28(+0.84%) |
Feb 12, 2018 | 33.91 | 34.40 | 33.79 | 33.89 | 30,783 | +0.31(+0.92%) |
Feb 09, 2018 | 33.64 | 34.20 | 33.53 | 33.58 | 154,815 | -0.47(-1.38%) |
Feb 08, 2018 | 33.64 | 34.20 | 33.54 | 34.05 | 150,938 | +0.03(+0.08%) |
Feb 07, 2018 | 34.89 | 33.95 | 34.03 | 337,548 | -0.80(-2.29%) | |
Feb 06, 2018 | 35.04 | 35.31 | 34.66 | 34.82 | 193,913 | -0.26(-0.73%) |
Feb 05, 2018 | 34.29 | 35.46 | 34.02 | 35.08 | 108,176 | +0.54(+1.55%) |
Feb 02, 2018 | 34.87 | 34.88 | 34.35 | 34.54 | 237,362 | -0.68(-1.94%) |