Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.37 | 37.37 | 35.63 | 36.21 | 144,260 | -1.01(-2.71%) |
Apr 27, 2018 | 37.62 | 37.83 | 36.61 | 37.22 | 300,941 | -0.24(-0.65%) |
Apr 26, 2018 | 37.86 | 37.86 | 34.93 | 37.46 | 330,308 | +2.99(+8.68%) |
Apr 25, 2018 | 34.50 | 34.81 | 34.20 | 34.47 | 70,042 | -0.06(-0.18%) |
Apr 24, 2018 | 34.38 | 34.56 | 34.01 | 34.53 | 76,761 | +0.21(+0.62%) |
Apr 23, 2018 | 34.14 | 34.38 | 34.01 | 34.32 | 41,247 | +0.31(+0.90%) |
Apr 20, 2018 | 33.92 | 34.17 | 33.86 | 34.01 | 68,807 | +0.06(+0.18%) |
Apr 19, 2018 | 33.92 | 34.04 | 33.62 | 33.95 | 78,682 | +0.00(+0.00%) |
Apr 18, 2018 | 33.98 | 34.44 | 33.89 | 33.95 | 246,186 | +0.00(+0.00%) |
Apr 17, 2018 | 33.89 | 34.23 | 33.74 | 33.95 | 93,225 | +0.18(+0.54%) |
Apr 16, 2018 | 33.28 | 33.95 | 33.19 | 33.77 | 76,044 | +0.55(+1.65%) |
Apr 13, 2018 | 33.31 | 33.34 | 33.07 | 33.22 | 118,247 | +0.00(+0.00%) |
Apr 12, 2018 | 32.85 | 33.25 | 32.76 | 33.22 | 59,651 | +0.46(+1.40%) |
Apr 11, 2018 | 32.58 | 32.82 | 32.24 | 32.76 | 103,360 | +0.09(+0.28%) |
Apr 10, 2018 | 32.06 | 32.76 | 31.97 | 32.67 | 180,013 | +0.92(+2.88%) |
Apr 09, 2018 | 32.43 | 32.43 | 31.75 | 31.75 | 224,742 | -0.46(-1.42%) |
Apr 06, 2018 | 33.13 | 33.77 | 32.03 | 32.21 | 246,579 | -1.07(-3.21%) |
Apr 05, 2018 | 33.74 | 33.74 | 32.76 | 33.28 | 175,343 | -0.31(-0.91%) |
Apr 04, 2018 | 33.43 | 33.74 | 33.40 | 33.59 | 221,459 | -0.24(-0.72%) |
Apr 03, 2018 | 33.43 | 33.89 | 33.28 | 33.83 | 141,253 | +0.46(+1.37%) |
Apr 02, 2018 | 33.74 | 34.20 | 33.07 | 33.37 | 179,450 | -0.37(-1.09%) |
Mar 29, 2018 | 33.74 | 33.74 | 33.74 | 0 | +0.09(+0.27%) | |
Mar 28, 2018 | 32.98 | 33.83 | 32.98 | 33.65 | 139,326 | +0.70(+2.13%) |
Mar 27, 2018 | 32.98 | 33.49 | 32.58 | 32.95 | 162,948 | -0.03(-0.09%) |
Mar 26, 2018 | 32.55 | 33.04 | 32.46 | 32.98 | 157,261 | +0.79(+2.47%) |
Mar 23, 2018 | 33.01 | 33.16 | 32.15 | 32.18 | 97,864 | -0.73(-2.23%) |
Mar 22, 2018 | 33.37 | 33.83 | 32.88 | 32.91 | 140,684 | -0.67(-2.00%) |
Mar 21, 2018 | 33.92 | 34.26 | 33.59 | 33.59 | 85,523 | -0.40(-1.17%) |
Mar 20, 2018 | 33.25 | 34.20 | 33.16 | 33.98 | 232,578 | +0.89(+2.68%) |
Mar 19, 2018 | 34.14 | 34.14 | 33.01 | 33.10 | 387,179 | -1.31(-3.82%) |
Mar 16, 2018 | 34.20 | 34.78 | 34.20 | 34.41 | 427,503 | +0.27(+0.80%) |
Mar 15, 2018 | 34.01 | 34.26 | 33.83 | 34.14 | 86,100 | +0.15(+0.45%) |
Mar 14, 2018 | 34.44 | 34.81 | 33.83 | 33.98 | 283,284 | -0.46(-1.33%) |
Mar 13, 2018 | 34.72 | 34.93 | 34.29 | 34.44 | 241,520 | -0.24(-0.70%) |
Mar 12, 2018 | 34.78 | 35.08 | 34.65 | 34.69 | 118,411 | -0.15(-0.44%) |
Mar 09, 2018 | 34.50 | 35.14 | 34.29 | 34.84 | 119,821 | +0.43(+1.24%) |
Mar 08, 2018 | 34.47 | 34.93 | 34.20 | 34.41 | 92,272 | +0.04(+0.12%) |
Mar 07, 2018 | 33.97 | 34.46 | 33.97 | 34.37 | 108,630 | +0.09(+0.27%) |
Mar 06, 2018 | 33.88 | 34.28 | 32.82 | 34.28 | 248,819 | +0.40(+1.17%) |
Mar 05, 2018 | 33.58 | 34.16 | 33.21 | 33.88 | 259,309 | +0.06(+0.18%) |
Mar 02, 2018 | 33.88 | 34.25 | 33.58 | 33.82 | 138,791 | -0.33(-0.98%) |
Mar 01, 2018 | 34.03 | 34.55 | 33.73 | 34.16 | 168,828 | +0.09(+0.27%) |
Feb 28, 2018 | 35.10 | 35.10 | 33.70 | 34.06 | 273,485 | -1.06(-3.03%) |
Feb 27, 2018 | 34.67 | 35.61 | 32.27 | 35.13 | 321,389 | -0.85(-2.37%) |
Feb 26, 2018 | 35.37 | 35.98 | 35.13 | 35.98 | 61,764 | +0.55(+1.54%) |
Feb 23, 2018 | 35.58 | 35.61 | 34.69 | 35.43 | 73,768 | +0.03(+0.09%) |
Feb 22, 2018 | 35.28 | 35.92 | 35.04 | 35.40 | 103,912 | +0.06(+0.17%) |
Feb 21, 2018 | 35.31 | 35.98 | 35.07 | 35.34 | 76,124 | +0.03(+0.09%) |
Feb 20, 2018 | 35.28 | 35.68 | 35.10 | 35.31 | 134,868 | -0.21(-0.60%) |
Feb 16, 2018 | 35.52 | 35.52 | 35.52 | 0 | -0.06(-0.17%) | |
Feb 15, 2018 | 35.74 | 35.74 | 34.79 | 35.58 | 114,775 | -0.15(-0.43%) |
Feb 14, 2018 | 34.95 | 35.77 | 34.28 | 35.74 | 77,178 | +0.55(+1.56%) |
Feb 13, 2018 | 34.98 | 35.27 | 34.85 | 35.19 | 64,840 | +0.03(+0.09%) |
Feb 12, 2018 | 35.25 | 35.55 | 34.73 | 35.16 | 100,808 | -0.06(-0.17%) |
Feb 09, 2018 | 35.10 | 35.58 | 34.49 | 35.22 | 158,604 | +0.36(+1.05%) |
Feb 08, 2018 | 35.95 | 36.19 | 34.85 | 34.85 | 98,311 | -1.06(-2.96%) |
Feb 07, 2018 | 35.46 | 36.13 | 35.46 | 35.92 | 150,655 | +0.21(+0.60%) |
Feb 06, 2018 | 35.34 | 36.07 | 34.46 | 35.71 | 198,450 | -0.37(-1.01%) |
Feb 05, 2018 | 36.86 | 37.23 | 35.77 | 36.07 | 94,290 | -1.03(-2.79%) |
Feb 02, 2018 | 36.80 | 37.33 | 36.77 | 37.11 | 73,234 | +0.03(+0.08%) |