Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.97 | 33.97 | 33.97 | 33.97 | 119 | -0.11(-0.33%) |
Apr 27, 2018 | 34.01 | 34.09 | 34.01 | 34.08 | 1,316 | +0.54(+1.62%) |
Apr 25, 2018 | 33.54 | 33.54 | 33.54 | 96 | -0.35(-1.02%) | |
Apr 24, 2018 | 33.95 | 33.95 | 33.95 | 33.88 | 2,247 | -0.47(-1.36%) |
Apr 20, 2018 | 34.35 | 34.35 | 34.35 | 10 | -0.12(-0.35%) | |
Apr 19, 2018 | 34.41 | 34.47 | 34.32 | 34.47 | 1,391 | -0.41(-1.18%) |
Apr 17, 2018 | 34.88 | 34.88 | 34.88 | 4 | -0.13(-0.37%) | |
Apr 13, 2018 | 35.01 | 35.01 | 35.01 | 2 | -0.18(-0.50%) | |
Apr 12, 2018 | 34.96 | 35.19 | 34.95 | 35.19 | 1,285 | -0.23(-0.66%) |
Apr 11, 2018 | 35.42 | 35.42 | 35.42 | 35.42 | 231 | +0.22(+0.64%) |
Apr 09, 2018 | 35.20 | 35.20 | 35.20 | 99 | -0.35(-1.00%) | |
Apr 06, 2018 | 35.23 | 35.57 | 35.23 | 35.55 | 604 | +0.64(+1.83%) |
Apr 05, 2018 | 34.91 | 34.91 | 34.91 | 34.91 | 479 | -0.42(-1.20%) |
Apr 04, 2018 | 35.59 | 35.59 | 35.31 | 35.34 | 2,324 | -0.10(-0.27%) |
Apr 03, 2018 | 35.72 | 35.72 | 35.43 | 35.43 | 6,052 | -0.29(-0.82%) |
Apr 02, 2018 | 35.46 | 36.60 | 35.46 | 35.72 | 17,436 | +0.08(+0.22%) |
Mar 29, 2018 | 35.65 | 35.65 | 35.65 | 0 | +0.32(+0.91%) | |
Mar 28, 2018 | 35.32 | 35.32 | 35.32 | 35.32 | 1,549 | -0.05(-0.13%) |
Mar 27, 2018 | 35.37 | 35.37 | 35.37 | 35.37 | 187 | +0.56(+1.61%) |
Mar 26, 2018 | 35.02 | 35.02 | 34.81 | 34.81 | 358 | -0.05(-0.14%) |
Mar 22, 2018 | 34.86 | 34.86 | 34.86 | 143 | +0.45(+1.31%) | |
Mar 21, 2018 | 34.42 | 34.42 | 34.41 | 34.41 | 1,289 | -0.16(-0.47%) |
Mar 20, 2018 | 34.60 | 34.60 | 34.42 | 34.58 | 792 | +0.13(+0.39%) |
Mar 19, 2018 | 34.44 | 34.44 | 34.44 | 34.44 | 324 | -0.36(-1.04%) |
Mar 16, 2018 | 34.77 | 34.80 | 34.77 | 34.80 | 372 | -0.16(-0.47%) |
Mar 15, 2018 | 34.97 | 34.97 | 34.97 | 34.97 | 1,253 | -0.02(-0.05%) |
Mar 14, 2018 | 34.98 | 34.57 | 34.98 | 947 | +0.41(+1.20%) | |
Mar 13, 2018 | 34.48 | 34.86 | 34.48 | 34.57 | 4,157 | +0.13(+0.38%) |
Mar 12, 2018 | 34.35 | 34.44 | 34.35 | 34.44 | 547 | -0.22(-0.65%) |
Mar 08, 2018 | 34.67 | 34.67 | 34.67 | 228 | +0.36(+1.04%) | |
Mar 07, 2018 | 34.54 | 34.54 | 34.31 | 34.31 | 2,532 | +0.02(+0.06%) |
Mar 06, 2018 | 34.39 | 34.39 | 34.29 | 34.29 | 5,261 | -0.15(-0.43%) |
Mar 02, 2018 | 34.43 | 34.43 | 34.43 | 143 | -0.30(-0.87%) | |
Mar 01, 2018 | 34.73 | 34.73 | 34.73 | 34.73 | 1,103 | +0.25(+0.72%) |
Feb 28, 2018 | 34.41 | 34.48 | 34.41 | 34.48 | 616 | +0.38(+1.13%) |
Feb 27, 2018 | 34.57 | 34.57 | 34.06 | 34.10 | 7,138 | -0.47(-1.37%) |
Feb 26, 2018 | 34.76 | 34.76 | 34.57 | 34.57 | 907 | +0.27(+0.78%) |
Feb 23, 2018 | 34.30 | 34.30 | 34.30 | 34.30 | 725 | +0.30(+0.89%) |
Feb 22, 2018 | 34.09 | 34.09 | 33.90 | 34.00 | 36,750 | +0.22(+0.66%) |
Feb 21, 2018 | 34.17 | 33.75 | 33.78 | 3,573 | -0.24(-0.71%) | |
Feb 20, 2018 | 34.17 | 34.17 | 34.02 | 34.02 | 3,676 | -0.22(-0.63%) |
Feb 16, 2018 | 34.23 | 34.23 | 34.23 | 0 | +0.07(+0.20%) | |
Feb 15, 2018 | 33.87 | 34.17 | 33.87 | 34.17 | 3,163 | +0.29(+0.86%) |
Feb 14, 2018 | 34.23 | 34.23 | 33.86 | 33.87 | 3,933 | -0.72(-2.09%) |
Feb 13, 2018 | 34.49 | 34.66 | 34.48 | 34.60 | 13,958 | +0.22(+0.63%) |
Feb 12, 2018 | 34.50 | 34.50 | 34.36 | 34.38 | 8,290 | -0.43(-1.24%) |
Feb 09, 2018 | 34.54 | 35.10 | 34.45 | 34.81 | 3,793 | -0.14(-0.39%) |
Feb 07, 2018 | 34.95 | 34.95 | 34.95 | 107 | -0.31(-0.88%) | |
Feb 06, 2018 | 35.34 | 35.34 | 35.26 | 35.26 | 540 | +0.15(+0.42%) |