Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.39 | 37.39 | 35.65 | 36.23 | 144,203 | -1.01(-2.71%) |
Apr 27, 2018 | 37.63 | 37.85 | 36.62 | 37.23 | 300,822 | -0.24(-0.65%) |
Apr 26, 2018 | 37.88 | 37.88 | 34.94 | 37.48 | 330,177 | +2.99(+8.68%) |
Apr 25, 2018 | 34.52 | 34.82 | 34.21 | 34.49 | 70,014 | -0.06(-0.18%) |
Apr 24, 2018 | 34.39 | 34.58 | 34.03 | 34.55 | 76,730 | +0.21(+0.62%) |
Apr 23, 2018 | 34.15 | 34.39 | 34.03 | 34.33 | 41,230 | +0.31(+0.90%) |
Apr 20, 2018 | 33.94 | 34.18 | 33.87 | 34.03 | 68,780 | +0.06(+0.18%) |
Apr 19, 2018 | 33.94 | 34.06 | 33.63 | 33.97 | 78,650 | +0.00(+0.00%) |
Apr 18, 2018 | 34.00 | 34.45 | 33.91 | 33.97 | 246,088 | +0.00(+0.00%) |
Apr 17, 2018 | 33.91 | 34.24 | 33.75 | 33.97 | 93,188 | +0.18(+0.54%) |
Apr 16, 2018 | 33.29 | 33.97 | 33.20 | 33.78 | 76,013 | +0.55(+1.65%) |
Apr 13, 2018 | 33.32 | 33.36 | 33.08 | 33.23 | 118,200 | +0.00(+0.00%) |
Apr 12, 2018 | 32.87 | 33.26 | 32.77 | 33.23 | 59,628 | +0.46(+1.40%) |
Apr 11, 2018 | 32.59 | 32.84 | 32.26 | 32.77 | 103,319 | +0.09(+0.28%) |
Apr 10, 2018 | 32.07 | 32.77 | 31.98 | 32.68 | 179,942 | +0.92(+2.88%) |
Apr 09, 2018 | 32.44 | 32.44 | 31.77 | 31.77 | 224,652 | -0.46(-1.42%) |
Apr 06, 2018 | 33.14 | 33.78 | 32.04 | 32.23 | 246,481 | -1.07(-3.21%) |
Apr 05, 2018 | 33.75 | 33.75 | 32.77 | 33.29 | 175,273 | -0.31(-0.91%) |
Apr 04, 2018 | 33.45 | 33.75 | 33.42 | 33.60 | 221,370 | -0.24(-0.72%) |
Apr 03, 2018 | 33.45 | 33.91 | 33.29 | 33.84 | 141,197 | +0.46(+1.37%) |
Apr 02, 2018 | 33.75 | 34.21 | 33.08 | 33.39 | 179,378 | -0.37(-1.09%) |
Mar 29, 2018 | 33.75 | 33.75 | 33.75 | 0 | +0.09(+0.27%) | |
Mar 28, 2018 | 32.99 | 33.84 | 32.99 | 33.66 | 139,271 | +0.70(+2.13%) |
Mar 27, 2018 | 32.99 | 33.51 | 32.59 | 32.96 | 162,883 | -0.03(-0.09%) |
Mar 26, 2018 | 32.56 | 33.05 | 32.47 | 32.99 | 157,198 | +0.79(+2.47%) |
Mar 23, 2018 | 33.02 | 33.17 | 32.16 | 32.19 | 97,825 | -0.73(-2.23%) |
Mar 22, 2018 | 33.39 | 33.84 | 32.90 | 32.93 | 140,628 | -0.67(-2.00%) |
Mar 21, 2018 | 33.94 | 34.27 | 33.60 | 33.60 | 85,489 | -0.40(-1.17%) |
Mar 20, 2018 | 33.26 | 34.21 | 33.17 | 34.00 | 232,485 | +0.89(+2.68%) |
Mar 19, 2018 | 34.15 | 34.15 | 33.02 | 33.11 | 387,025 | -1.31(-3.82%) |
Mar 16, 2018 | 34.21 | 34.79 | 34.21 | 34.42 | 427,333 | +0.27(+0.80%) |
Mar 15, 2018 | 34.03 | 34.27 | 33.84 | 34.15 | 86,066 | +0.15(+0.45%) |
Mar 14, 2018 | 34.45 | 34.82 | 33.84 | 34.00 | 283,171 | -0.46(-1.33%) |
Mar 13, 2018 | 34.73 | 34.94 | 34.30 | 34.45 | 241,424 | -0.24(-0.70%) |
Mar 12, 2018 | 34.79 | 35.10 | 34.67 | 34.70 | 118,364 | -0.15(-0.44%) |
Mar 09, 2018 | 34.52 | 35.16 | 34.30 | 34.85 | 119,773 | +0.43(+1.24%) |
Mar 08, 2018 | 34.49 | 34.94 | 34.21 | 34.42 | 92,235 | +0.04(+0.12%) |
Mar 07, 2018 | 33.99 | 34.47 | 33.99 | 34.38 | 108,587 | +0.09(+0.27%) |
Mar 06, 2018 | 33.89 | 34.29 | 32.83 | 34.29 | 248,720 | +0.40(+1.17%) |
Mar 05, 2018 | 33.59 | 34.17 | 33.23 | 33.89 | 259,206 | +0.06(+0.18%) |
Mar 02, 2018 | 33.89 | 34.26 | 33.59 | 33.83 | 138,735 | -0.33(-0.98%) |
Mar 01, 2018 | 34.05 | 34.56 | 33.74 | 34.17 | 168,760 | +0.09(+0.27%) |
Feb 28, 2018 | 35.11 | 35.11 | 33.71 | 34.08 | 273,376 | -1.06(-3.03%) |
Feb 27, 2018 | 34.69 | 35.63 | 32.28 | 35.14 | 321,261 | -0.85(-2.37%) |
Feb 26, 2018 | 35.39 | 35.99 | 35.14 | 35.99 | 61,739 | +0.55(+1.55%) |
Feb 23, 2018 | 35.60 | 35.63 | 34.70 | 35.45 | 73,739 | +0.03(+0.09%) |
Feb 22, 2018 | 35.29 | 35.93 | 35.05 | 35.42 | 103,871 | +0.06(+0.17%) |
Feb 21, 2018 | 35.32 | 35.99 | 35.08 | 35.36 | 76,094 | +0.03(+0.09%) |
Feb 20, 2018 | 35.29 | 35.69 | 35.11 | 35.32 | 134,814 | -0.21(-0.60%) |
Feb 16, 2018 | 35.54 | 35.54 | 35.54 | 0 | -0.06(-0.17%) | |
Feb 15, 2018 | 35.75 | 35.75 | 34.81 | 35.60 | 114,730 | -0.15(-0.43%) |
Feb 14, 2018 | 34.96 | 35.78 | 34.29 | 35.75 | 77,147 | +0.55(+1.56%) |
Feb 13, 2018 | 34.99 | 35.28 | 34.87 | 35.20 | 64,814 | +0.03(+0.09%) |
Feb 12, 2018 | 35.26 | 35.57 | 34.75 | 35.17 | 100,768 | -0.06(-0.17%) |
Feb 09, 2018 | 35.11 | 35.60 | 34.50 | 35.23 | 158,541 | +0.37(+1.05%) |
Feb 08, 2018 | 35.96 | 36.21 | 34.87 | 34.87 | 98,272 | -1.06(-2.96%) |
Feb 07, 2018 | 35.48 | 36.15 | 35.48 | 35.93 | 150,595 | +0.21(+0.60%) |
Feb 06, 2018 | 35.36 | 36.09 | 34.47 | 35.72 | 198,371 | -0.37(-1.01%) |
Feb 05, 2018 | 36.88 | 37.24 | 35.78 | 36.09 | 94,252 | -1.03(-2.79%) |
Feb 02, 2018 | 36.82 | 37.35 | 36.79 | 37.12 | 73,205 | +0.03(+0.08%) |