Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.44 | 34.70 | 33.82 | 33.87 | 92,585 | -0.48(-1.39%) |
Apr 27, 2018 | 34.33 | 34.83 | 33.98 | 34.35 | 103,035 | +0.13(+0.39%) |
Apr 26, 2018 | 34.24 | 34.57 | 33.75 | 34.21 | 131,471 | -0.02(-0.05%) |
Apr 25, 2018 | 34.52 | 34.80 | 34.12 | 34.23 | 116,098 | -0.30(-0.87%) |
Apr 24, 2018 | 33.93 | 35.02 | 33.92 | 34.53 | 223,297 | +0.62(+1.83%) |
Apr 23, 2018 | 33.57 | 34.18 | 33.00 | 33.91 | 261,444 | +0.61(+1.84%) |
Apr 20, 2018 | 33.39 | 33.47 | 32.91 | 33.30 | 137,161 | -0.40(-1.20%) |
Apr 19, 2018 | 32.89 | 33.92 | 32.56 | 33.70 | 251,764 | +1.21(+3.71%) |
Apr 18, 2018 | 32.73 | 32.92 | 32.40 | 32.50 | 132,861 | -0.12(-0.37%) |
Apr 17, 2018 | 32.99 | 33.06 | 32.34 | 32.62 | 112,778 | -0.15(-0.46%) |
Apr 16, 2018 | 32.74 | 32.87 | 32.15 | 32.77 | 75,031 | +0.27(+0.83%) |
Apr 13, 2018 | 33.08 | 33.08 | 32.42 | 32.50 | 49,184 | -0.38(-1.16%) |
Apr 12, 2018 | 32.56 | 33.06 | 32.47 | 32.88 | 46,319 | +0.46(+1.42%) |
Apr 11, 2018 | 32.39 | 32.51 | 32.09 | 32.42 | 63,486 | -0.13(-0.41%) |
Apr 10, 2018 | 32.30 | 33.62 | 31.99 | 32.55 | 90,487 | +0.65(+2.04%) |
Apr 09, 2018 | 32.00 | 32.57 | 31.86 | 31.90 | 73,308 | +0.04(+0.12%) |
Apr 06, 2018 | 32.39 | 32.72 | 31.53 | 31.86 | 133,200 | -0.78(-2.38%) |
Apr 05, 2018 | 32.43 | 32.73 | 32.02 | 32.64 | 236,544 | +0.47(+1.46%) |
Apr 04, 2018 | 31.22 | 32.37 | 31.22 | 32.17 | 216,711 | +0.45(+1.43%) |
Apr 03, 2018 | 31.28 | 31.82 | 31.23 | 31.72 | 219,504 | +0.61(+1.96%) |
Apr 02, 2018 | 31.59 | 31.96 | 30.79 | 31.11 | 143,821 | -0.59(-1.85%) |
Mar 29, 2018 | 31.70 | 31.70 | 31.70 | 0 | -0.56(-1.72%) | |
Mar 28, 2018 | 31.37 | 32.47 | 31.37 | 32.25 | 312,182 | +0.92(+2.94%) |
Mar 27, 2018 | 31.97 | 32.20 | 30.54 | 31.33 | 323,545 | -0.63(-1.99%) |
Mar 26, 2018 | 31.90 | 31.98 | 31.38 | 31.97 | 302,014 | +0.69(+2.21%) |
Mar 23, 2018 | 32.72 | 32.72 | 31.26 | 31.28 | 240,659 | -1.42(-4.34%) |
Mar 22, 2018 | 33.22 | 33.61 | 32.55 | 32.70 | 127,439 | -0.72(-2.16%) |
Mar 21, 2018 | 33.39 | 33.63 | 33.10 | 33.42 | 180,579 | +0.06(+0.19%) |
Mar 20, 2018 | 33.79 | 33.79 | 33.24 | 33.35 | 84,682 | -0.36(-1.06%) |
Mar 19, 2018 | 33.80 | 33.85 | 33.13 | 33.71 | 86,825 | -0.17(-0.52%) |
Mar 16, 2018 | 33.40 | 34.05 | 33.40 | 33.89 | 366,831 | +0.38(+1.14%) |
Mar 15, 2018 | 33.24 | 33.62 | 33.11 | 33.51 | 103,767 | +0.29(+0.86%) |
Mar 14, 2018 | 33.81 | 33.86 | 33.15 | 33.22 | 92,111 | -0.41(-1.23%) |
Mar 13, 2018 | 34.01 | 34.07 | 33.50 | 33.63 | 86,287 | -0.19(-0.56%) |
Mar 12, 2018 | 33.66 | 33.87 | 33.39 | 33.82 | 104,111 | +0.22(+0.66%) |
Mar 09, 2018 | 33.12 | 33.71 | 32.66 | 33.60 | 69,402 | +0.71(+2.15%) |
Mar 08, 2018 | 33.55 | 33.55 | 31.80 | 32.89 | 61,930 | -0.54(-1.61%) |
Mar 07, 2018 | 32.89 | 33.57 | 32.89 | 33.43 | 125,703 | +0.37(+1.13%) |
Mar 06, 2018 | 32.13 | 33.12 | 32.13 | 33.06 | 168,698 | +0.62(+1.91%) |
Mar 05, 2018 | 31.50 | 32.74 | 31.42 | 32.44 | 129,537 | +0.79(+2.48%) |
Mar 02, 2018 | 31.00 | 31.80 | 30.80 | 31.66 | 131,809 | +0.43(+1.37%) |
Mar 01, 2018 | 31.30 | 31.55 | 31.01 | 31.23 | 101,473 | -0.09(-0.28%) |
Feb 28, 2018 | 32.03 | 32.20 | 31.22 | 31.32 | 142,196 | -0.59(-1.84%) |
Feb 27, 2018 | 32.45 | 32.74 | 31.89 | 31.90 | 65,985 | -0.46(-1.42%) |
Feb 26, 2018 | 32.24 | 32.39 | 31.93 | 32.36 | 72,327 | +0.15(+0.48%) |
Feb 23, 2018 | 32.10 | 32.31 | 31.92 | 32.21 | 48,752 | +0.31(+0.96%) |
Feb 22, 2018 | 32.59 | 32.73 | 31.81 | 31.90 | 58,532 | -0.52(-1.59%) |
Feb 21, 2018 | 31.91 | 32.91 | 31.91 | 32.42 | 104,278 | +0.62(+1.95%) |
Feb 20, 2018 | 32.04 | 32.45 | 31.70 | 31.80 | 58,568 | -0.32(-0.99%) |
Feb 16, 2018 | 32.12 | 32.12 | 32.12 | 0 | +0.24(+0.75%) | |
Feb 15, 2018 | 31.96 | 31.61 | 31.88 | 49,540 | +0.26(+0.83%) | |
Feb 14, 2018 | 30.86 | 31.66 | 30.86 | 31.62 | 83,857 | +0.53(+1.71%) |
Feb 13, 2018 | 30.93 | 31.19 | 30.93 | 31.09 | 48,248 | -0.04(-0.13%) |
Feb 12, 2018 | 31.24 | 31.39 | 30.82 | 31.12 | 93,375 | +0.03(+0.10%) |
Feb 09, 2018 | 30.84 | 31.52 | 30.30 | 31.09 | 165,743 | +0.53(+1.74%) |
Feb 08, 2018 | 31.37 | 31.53 | 30.55 | 30.56 | 101,281 | -0.66(-2.11%) |
Feb 07, 2018 | 30.79 | 30.79 | 30.79 | 31.22 | 87,707 | +0.39(+1.26%) |
Feb 06, 2018 | 30.33 | 31.20 | 30.07 | 30.83 | 154,203 | -0.47(-1.51%) |
Feb 05, 2018 | 31.85 | 32.26 | 31.01 | 31.30 | 46,726 | -0.86(-2.67%) |
Feb 02, 2018 | 32.13 | 32.82 | 32.13 | 32.16 | 89,779 | -0.19(-0.59%) |