Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.19 | 34.23 | 33.75 | 33.89 | 316,280 | -0.36(-1.04%) |
Apr 27, 2018 | 34.87 | 34.87 | 34.16 | 34.24 | 313,598 | +0.05(+0.16%) |
Apr 26, 2018 | 34.32 | 34.42 | 34.03 | 34.19 | 493,544 | +0.38(+1.14%) |
Apr 25, 2018 | 33.98 | 34.11 | 33.65 | 33.80 | 376,795 | -0.35(-1.02%) |
Apr 24, 2018 | 34.72 | 34.87 | 33.88 | 34.15 | 304,750 | -0.23(-0.67%) |
Apr 23, 2018 | 34.69 | 34.77 | 34.23 | 34.38 | 247,568 | -0.13(-0.37%) |
Apr 20, 2018 | 34.55 | 34.68 | 34.39 | 34.51 | 188,791 | +0.08(+0.24%) |
Apr 19, 2018 | 34.70 | 34.74 | 34.30 | 34.43 | 243,184 | -0.13(-0.37%) |
Apr 18, 2018 | 34.72 | 34.74 | 34.50 | 34.55 | 151,860 | +0.06(+0.17%) |
Apr 17, 2018 | 34.47 | 34.71 | 34.37 | 34.49 | 207,137 | +0.31(+0.90%) |
Apr 16, 2018 | 34.11 | 34.22 | 33.90 | 34.19 | 212,359 | +0.28(+0.84%) |
Apr 13, 2018 | 34.06 | 34.12 | 33.78 | 33.90 | 210,870 | +0.05(+0.16%) |
Apr 12, 2018 | 33.84 | 34.01 | 33.84 | 33.85 | 124,924 | +0.27(+0.82%) |
Apr 11, 2018 | 33.36 | 33.90 | 33.36 | 33.58 | 213,109 | -0.40(-1.19%) |
Apr 10, 2018 | 33.58 | 34.08 | 33.53 | 33.98 | 317,306 | +1.09(+3.31%) |
Apr 09, 2018 | 32.98 | 33.35 | 32.84 | 32.89 | 201,008 | +0.05(+0.14%) |
Apr 06, 2018 | 33.12 | 33.38 | 32.69 | 32.84 | 199,557 | -0.30(-0.91%) |
Apr 05, 2018 | 33.25 | 33.42 | 33.07 | 33.14 | 208,124 | +0.10(+0.30%) |
Apr 04, 2018 | 32.39 | 33.08 | 32.32 | 33.04 | 266,114 | -0.12(-0.36%) |
Apr 03, 2018 | 33.11 | 33.31 | 32.85 | 33.16 | 170,665 | +0.28(+0.86%) |
Apr 02, 2018 | 33.58 | 33.75 | 32.66 | 32.88 | 203,300 | -0.74(-2.21%) |
Mar 29, 2018 | 33.62 | 33.62 | 33.62 | 0 | +0.10(+0.30%) | |
Mar 28, 2018 | 33.64 | 33.88 | 33.17 | 33.52 | 409,786 | +0.18(+0.55%) |
Mar 27, 2018 | 34.10 | 34.30 | 33.18 | 33.34 | 285,237 | -0.97(-2.83%) |
Mar 26, 2018 | 34.30 | 34.38 | 33.82 | 34.31 | 353,521 | +0.53(+1.57%) |
Mar 23, 2018 | 34.63 | 34.72 | 33.76 | 33.78 | 340,116 | -0.57(-1.65%) |
Mar 22, 2018 | 34.77 | 34.97 | 34.32 | 34.34 | 495,416 | -1.04(-2.95%) |
Mar 21, 2018 | 35.45 | 35.73 | 35.37 | 35.39 | 329,564 | -0.70(-1.93%) |
Mar 20, 2018 | 35.81 | 36.16 | 35.81 | 36.08 | 244,249 | +0.12(+0.33%) |
Mar 19, 2018 | 36.16 | 36.46 | 35.69 | 35.96 | 421,269 | -0.17(-0.48%) |
Mar 16, 2018 | 35.82 | 36.39 | 35.76 | 36.14 | 1,241,860 | -0.41(-1.13%) |
Mar 15, 2018 | 36.05 | 36.64 | 36.00 | 36.55 | 600,064 | +0.64(+1.78%) |
Mar 14, 2018 | 36.01 | 36.56 | 35.71 | 35.91 | 589,472 | +0.26(+0.72%) |
Mar 13, 2018 | 36.17 | 36.28 | 35.57 | 35.65 | 314,738 | -0.43(-1.19%) |
Mar 12, 2018 | 36.07 | 36.24 | 35.98 | 36.08 | 208,004 | -0.07(-0.20%) |
Mar 09, 2018 | 35.66 | 36.19 | 35.63 | 36.16 | 424,690 | +0.06(+0.18%) |
Mar 08, 2018 | 36.16 | 36.28 | 35.95 | 36.09 | 235,073 | +0.12(+0.33%) |
Mar 07, 2018 | 36.06 | 35.97 | 372,451 | -0.33(-0.91%) | ||
Mar 06, 2018 | 36.17 | 36.41 | 36.05 | 36.30 | 289,064 | +0.27(+0.74%) |
Mar 05, 2018 | 35.65 | 36.11 | 35.52 | 36.04 | 563,820 | +0.70(+1.99%) |
Mar 02, 2018 | 34.98 | 35.36 | 34.77 | 35.33 | 419,387 | +0.31(+0.89%) |
Mar 01, 2018 | 35.29 | 35.38 | 34.76 | 35.02 | 748,291 | -1.03(-2.84%) |
Feb 28, 2018 | 36.58 | 36.67 | 36.04 | 36.05 | 328,135 | -0.54(-1.48%) |
Feb 27, 2018 | 36.67 | 36.93 | 36.55 | 36.59 | 410,969 | -0.42(-1.14%) |
Feb 26, 2018 | 36.85 | 37.08 | 36.68 | 37.01 | 294,785 | +0.00(+0.00%) |
Feb 23, 2018 | 36.55 | 37.02 | 36.54 | 37.01 | 329,974 | +0.34(+0.92%) |
Feb 22, 2018 | 36.50 | 36.99 | 36.43 | 36.67 | 349,262 | +0.03(+0.08%) |
Feb 21, 2018 | 36.82 | 37.24 | 36.63 | 36.64 | 349,517 | -0.09(-0.25%) |
Feb 20, 2018 | 36.88 | 37.17 | 36.66 | 36.73 | 677,618 | -0.94(-2.50%) |
Feb 16, 2018 | 37.68 | 37.68 | 37.68 | 0 | +0.05(+0.12%) | |
Feb 15, 2018 | 37.10 | 37.65 | 36.89 | 37.63 | 707,626 | +1.23(+3.37%) |
Feb 14, 2018 | 36.45 | 35.33 | 36.40 | 592,459 | +1.07(+3.03%) | |
Feb 13, 2018 | 35.04 | 35.38 | 34.97 | 35.33 | 441,186 | +0.38(+1.07%) |
Feb 12, 2018 | 34.71 | 35.09 | 34.70 | 34.96 | 498,382 | +0.25(+0.71%) |
Feb 09, 2018 | 34.75 | 34.93 | 33.60 | 34.71 | 816,599 | -0.18(-0.52%) |
Feb 08, 2018 | 35.85 | 35.85 | 34.89 | 34.89 | 1,742,803 | -0.90(-2.51%) |
Feb 07, 2018 | 36.07 | 36.42 | 35.78 | 35.79 | 469,192 | -0.48(-1.31%) |
Feb 06, 2018 | 35.79 | 36.41 | 35.68 | 36.27 | 1,046,407 | -0.34(-0.93%) |
Feb 05, 2018 | 37.18 | 37.55 | 36.22 | 36.60 | 452,302 | -1.23(-3.24%) |
Feb 02, 2018 | 38.23 | 38.29 | 37.81 | 37.83 | 761,385 | -0.92(-2.39%) |