Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.38 | 36.38 | 36.06 | 36.11 | 43,486 | -0.20(-0.55%) |
Apr 27, 2018 | 36.41 | 36.45 | 36.20 | 36.31 | 30,300 | -0.23(-0.63%) |
Apr 26, 2018 | 36.39 | 36.57 | 36.29 | 36.54 | 14,470 | +0.23(+0.64%) |
Apr 25, 2018 | 36.54 | 36.59 | 36.25 | 36.31 | 25,886 | -0.37(-1.01%) |
Apr 24, 2018 | 36.86 | 36.99 | 36.67 | 36.68 | 44,144 | +0.01(+0.02%) |
Apr 23, 2018 | 36.91 | 36.91 | 36.66 | 36.67 | 38,958 | -0.33(-0.89%) |
Apr 20, 2018 | 36.92 | 37.00 | 36.80 | 37.00 | 127,811 | -0.09(-0.24%) |
Apr 19, 2018 | 36.86 | 37.09 | 36.77 | 37.09 | 134,238 | +0.23(+0.63%) |
Apr 18, 2018 | 36.68 | 37.00 | 36.53 | 36.86 | 114,943 | +0.33(+0.90%) |
Apr 17, 2018 | 35.93 | 36.56 | 35.88 | 36.53 | 66,741 | +0.56(+1.56%) |
Apr 16, 2018 | 35.72 | 36.01 | 35.72 | 35.97 | 27,029 | +0.24(+0.67%) |
Apr 13, 2018 | 35.84 | 35.84 | 35.60 | 35.73 | 62,511 | -0.19(-0.53%) |
Apr 12, 2018 | 36.21 | 36.21 | 35.64 | 35.92 | 25,647 | -0.23(-0.64%) |
Apr 11, 2018 | 35.76 | 36.20 | 35.73 | 36.15 | 31,268 | +0.31(+0.87%) |
Apr 10, 2018 | 35.58 | 35.93 | 35.54 | 35.84 | 27,304 | +0.59(+1.66%) |
Apr 09, 2018 | 35.67 | 35.72 | 35.25 | 35.25 | 21,059 | -0.21(-0.61%) |
Apr 06, 2018 | 35.49 | 35.78 | 35.31 | 35.47 | 23,554 | -0.36(-1.01%) |
Apr 05, 2018 | 35.72 | 36.06 | 35.72 | 35.83 | 47,975 | +0.12(+0.35%) |
Apr 04, 2018 | 34.77 | 35.72 | 34.59 | 35.71 | 92,261 | +0.36(+1.03%) |
Apr 03, 2018 | 35.07 | 35.39 | 35.01 | 35.35 | 78,901 | +0.29(+0.82%) |
Apr 02, 2018 | 35.13 | 35.22 | 34.93 | 35.06 | 111,854 | -0.07(-0.21%) |
Mar 29, 2018 | 35.13 | 35.13 | 35.13 | 0 | +0.70(+2.04%) | |
Mar 28, 2018 | 34.51 | 34.59 | 34.39 | 34.43 | 33,166 | -0.14(-0.41%) |
Mar 27, 2018 | 34.61 | 34.81 | 34.45 | 34.57 | 13,663 | -0.24(-0.69%) |
Mar 26, 2018 | 35.06 | 35.06 | 34.55 | 34.81 | 32,420 | +0.35(+1.03%) |
Mar 23, 2018 | 34.33 | 34.63 | 34.30 | 34.45 | 28,407 | +0.15(+0.43%) |
Mar 22, 2018 | 34.37 | 34.67 | 34.12 | 34.31 | 66,223 | -0.45(-1.31%) |
Mar 21, 2018 | 34.21 | 34.81 | 34.17 | 34.76 | 45,853 | +0.63(+1.84%) |
Mar 20, 2018 | 34.05 | 34.25 | 34.00 | 34.13 | 17,450 | +0.09(+0.27%) |
Mar 19, 2018 | 34.02 | 34.08 | 33.89 | 34.04 | 23,753 | -0.07(-0.22%) |
Mar 16, 2018 | 34.16 | 34.31 | 34.12 | 34.12 | 17,852 | +0.01(+0.02%) |
Mar 15, 2018 | 34.43 | 34.43 | 34.11 | 34.11 | 19,975 | -0.26(-0.77%) |
Mar 14, 2018 | 34.78 | 34.78 | 34.35 | 34.37 | 13,444 | -0.21(-0.62%) |
Mar 13, 2018 | 34.88 | 34.88 | 34.50 | 34.59 | 9,037 | -0.08(-0.24%) |
Mar 12, 2018 | 34.82 | 34.88 | 34.60 | 34.67 | 52,133 | -0.07(-0.19%) |
Mar 09, 2018 | 34.68 | 34.90 | 34.63 | 34.73 | 34,718 | +0.16(+0.48%) |
Mar 08, 2018 | 34.85 | 34.85 | 34.50 | 34.57 | 36,642 | -0.31(-0.88%) |
Mar 07, 2018 | 34.75 | 34.87 | 9,203 | -0.28(-0.80%) | ||
Mar 06, 2018 | 35.11 | 35.41 | 34.98 | 35.16 | 42,318 | +0.29(+0.83%) |
Mar 05, 2018 | 34.42 | 34.87 | 34.42 | 34.87 | 14,958 | +0.09(+0.26%) |
Mar 02, 2018 | 34.41 | 34.80 | 34.41 | 34.78 | 28,735 | +0.03(+0.09%) |
Mar 01, 2018 | 34.81 | 34.81 | 34.25 | 34.74 | 38,866 | +0.15(+0.43%) |
Feb 28, 2018 | 34.57 | 34.69 | 34.56 | 34.59 | 22,225 | -0.19(-0.55%) |
Feb 27, 2018 | 34.60 | 34.89 | 34.54 | 34.78 | 84,772 | -0.11(-0.31%) |
Feb 26, 2018 | 34.71 | 34.90 | 34.69 | 34.89 | 22,315 | +0.31(+0.91%) |
Feb 23, 2018 | 34.73 | 34.73 | 34.45 | 34.58 | 15,379 | +0.07(+0.22%) |
Feb 22, 2018 | 34.50 | 40,429 | +0.35(+1.01%) | |||
Feb 21, 2018 | 34.48 | 34.59 | 34.08 | 34.16 | 35,907 | -0.21(-0.62%) |
Feb 20, 2018 | 34.31 | 34.44 | 34.30 | 34.37 | 31,984 | -0.26(-0.76%) |
Feb 16, 2018 | 34.64 | 34.64 | 34.64 | 0 | -0.33(-0.94%) | |
Feb 15, 2018 | 35.17 | 35.17 | 34.72 | 34.97 | 84,523 | +0.27(+0.79%) |
Feb 14, 2018 | 33.58 | 34.71 | 33.52 | 34.69 | 29,484 | +0.93(+2.76%) |
Feb 13, 2018 | 33.50 | 33.76 | 33.50 | 33.76 | 26,645 | +0.35(+1.04%) |
Feb 12, 2018 | 33.45 | 33.68 | 33.41 | 33.41 | 34,362 | +0.21(+0.65%) |
Feb 09, 2018 | 33.37 | 33.39 | 32.83 | 33.20 | 26,517 | +0.02(+0.07%) |
Feb 08, 2018 | 34.00 | 34.12 | 33.17 | 33.17 | 50,144 | -0.50(-1.49%) |
Feb 07, 2018 | 34.13 | 34.18 | 33.60 | 33.68 | 373,991 | -0.89(-2.58%) |
Feb 06, 2018 | 34.19 | 34.62 | 34.01 | 34.57 | 46,794 | +0.07(+0.19%) |
Feb 05, 2018 | 34.72 | 35.04 | 34.15 | 34.50 | 170,334 | -0.35(-1.02%) |
Feb 02, 2018 | 35.62 | 35.62 | 34.86 | 34.86 | 68,538 | -1.11(-3.07%) |