Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.55 | 35.00 | 34.20 | 34.30 | 67,430 | -0.15(-0.44%) |
Apr 27, 2018 | 34.80 | 34.90 | 34.15 | 34.45 | 71,156 | -0.25(-0.72%) |
Apr 26, 2018 | 35.45 | 35.50 | 34.60 | 34.70 | 75,055 | -0.65(-1.84%) |
Apr 25, 2018 | 35.60 | 35.75 | 34.80 | 35.35 | 106,862 | -0.35(-0.98%) |
Apr 24, 2018 | 35.95 | 36.35 | 35.35 | 35.70 | 96,350 | -0.10(-0.28%) |
Apr 23, 2018 | 36.25 | 36.25 | 35.65 | 35.80 | 75,461 | -0.25(-0.69%) |
Apr 20, 2018 | 36.45 | 36.50 | 35.80 | 36.05 | 83,968 | -0.55(-1.50%) |
Apr 19, 2018 | 36.70 | 36.90 | 36.45 | 36.60 | 109,650 | -0.15(-0.41%) |
Apr 18, 2018 | 37.35 | 37.35 | 35.85 | 36.75 | 123,735 | -0.45(-1.21%) |
Apr 17, 2018 | 37.00 | 37.25 | 36.70 | 37.20 | 87,438 | +0.45(+1.22%) |
Apr 16, 2018 | 36.45 | 36.85 | 36.05 | 36.75 | 90,417 | +0.50(+1.38%) |
Apr 13, 2018 | 36.70 | 36.85 | 35.95 | 36.25 | 169,567 | -0.30(-0.82%) |
Apr 12, 2018 | 37.15 | 37.25 | 36.25 | 36.55 | 156,669 | -0.30(-0.81%) |
Apr 11, 2018 | 34.75 | 36.85 | 34.45 | 36.85 | 385,677 | +1.90(+5.44%) |
Apr 10, 2018 | 33.85 | 35.10 | 33.85 | 34.95 | 124,875 | +1.60(+4.80%) |
Apr 09, 2018 | 33.65 | 34.10 | 33.30 | 33.35 | 160,965 | -0.15(-0.45%) |
Apr 06, 2018 | 34.25 | 34.85 | 33.30 | 33.50 | 254,419 | -1.10(-3.18%) |
Apr 05, 2018 | 34.90 | 34.95 | 34.27 | 34.60 | 126,692 | +0.00(+0.00%) |
Apr 04, 2018 | 33.85 | 34.70 | 33.77 | 34.60 | 120,643 | +0.30(+0.87%) |
Apr 03, 2018 | 34.55 | 34.60 | 33.90 | 34.30 | 174,670 | -0.05(-0.15%) |
Apr 02, 2018 | 35.50 | 35.95 | 34.20 | 34.35 | 100,494 | -1.20(-3.38%) |
Mar 29, 2018 | 35.55 | 35.55 | 35.55 | 0 | +0.10(+0.28%) | |
Mar 28, 2018 | 35.85 | 35.95 | 35.15 | 35.45 | 110,433 | -0.25(-0.70%) |
Mar 27, 2018 | 35.95 | 36.90 | 35.55 | 35.70 | 132,666 | +0.20(+0.56%) |
Mar 26, 2018 | 34.25 | 35.55 | 33.75 | 35.50 | 157,616 | +2.80(+8.56%) |
Mar 23, 2018 | 33.35 | 33.55 | 32.65 | 32.70 | 197,159 | -0.65(-1.95%) |
Mar 22, 2018 | 33.90 | 34.25 | 33.30 | 33.35 | 144,502 | -0.90(-2.63%) |
Mar 21, 2018 | 33.50 | 34.45 | 33.45 | 34.25 | 111,000 | +0.70(+2.09%) |
Mar 20, 2018 | 32.95 | 33.55 | 32.85 | 33.55 | 108,987 | +0.65(+1.98%) |
Mar 19, 2018 | 33.10 | 33.30 | 32.35 | 32.90 | 113,587 | -0.30(-0.90%) |
Mar 16, 2018 | 33.25 | 33.85 | 32.95 | 33.20 | 429,351 | -0.10(-0.30%) |
Mar 15, 2018 | 33.45 | 33.70 | 32.05 | 33.30 | 175,690 | -0.25(-0.75%) |
Mar 14, 2018 | 34.10 | 34.10 | 33.40 | 33.55 | 83,963 | -0.35(-1.03%) |
Mar 13, 2018 | 35.00 | 35.25 | 33.75 | 33.90 | 76,214 | -1.00(-2.87%) |
Mar 12, 2018 | 34.70 | 35.10 | 34.50 | 34.90 | 75,441 | +0.25(+0.72%) |
Mar 09, 2018 | 34.30 | 34.80 | 34.20 | 34.65 | 78,389 | +0.60(+1.76%) |
Mar 08, 2018 | 34.30 | 34.50 | 33.65 | 34.05 | 103,471 | -0.30(-0.87%) |
Mar 07, 2018 | 34.55 | 33.60 | 34.35 | 103,155 | +0.20(+0.59%) | |
Mar 06, 2018 | 33.60 | 34.30 | 32.80 | 34.15 | 203,795 | +0.70(+2.09%) |
Mar 05, 2018 | 32.95 | 33.55 | 32.65 | 33.45 | 72,931 | +0.35(+1.06%) |
Mar 02, 2018 | 32.55 | 33.25 | 32.40 | 33.10 | 62,550 | +0.30(+0.91%) |
Mar 01, 2018 | 32.70 | 33.50 | 32.45 | 32.80 | 82,434 | +0.05(+0.15%) |
Feb 28, 2018 | 33.35 | 33.55 | 32.70 | 32.75 | 83,634 | -0.55(-1.65%) |
Feb 27, 2018 | 33.85 | 34.05 | 33.25 | 33.30 | 56,264 | -0.60(-1.77%) |
Feb 26, 2018 | 33.25 | 33.90 | 33.15 | 33.90 | 61,624 | +0.65(+1.95%) |
Feb 23, 2018 | 32.95 | 33.45 | 32.95 | 33.25 | 87,271 | +0.55(+1.68%) |
Feb 22, 2018 | 33.05 | 33.70 | 32.60 | 32.70 | 144,337 | -0.30(-0.91%) |
Feb 21, 2018 | 33.00 | 33.55 | 32.90 | 33.00 | 56,540 | +0.05(+0.15%) |
Feb 20, 2018 | 32.80 | 33.15 | 32.60 | 32.95 | 136,348 | -0.10(-0.30%) |
Feb 16, 2018 | 33.05 | 33.05 | 33.05 | 0 | -0.20(-0.60%) | |
Feb 15, 2018 | 33.05 | 33.30 | 32.60 | 33.25 | 70,799 | +0.50(+1.53%) |
Feb 14, 2018 | 33.10 | 32.30 | 32.75 | 81,435 | +0.10(+0.31%) | |
Feb 13, 2018 | 32.40 | 32.75 | 31.85 | 32.65 | 117,591 | +0.10(+0.31%) |
Feb 12, 2018 | 32.75 | 32.95 | 31.90 | 32.55 | 176,783 | +0.30(+0.93%) |
Feb 09, 2018 | 33.90 | 34.10 | 31.40 | 32.25 | 159,153 | -1.25(-3.73%) |
Feb 08, 2018 | 34.50 | 32.95 | 33.50 | 204,238 | -1.00(-2.90%) | |
Feb 07, 2018 | 35.85 | 35.85 | 35.85 | 34.50 | 153,184 | +1.90(+5.83%) |
Feb 06, 2018 | 31.60 | 32.95 | 31.50 | 32.60 | 181,336 | -0.10(-0.31%) |
Feb 05, 2018 | 33.70 | 33.80 | 32.20 | 32.70 | 68,244 | -1.20(-3.54%) |
Feb 02, 2018 | 34.65 | 34.65 | 33.85 | 33.90 | 83,403 | -1.05(-3.00%) |