Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.24 | 34.24 | 33.05 | 33.35 | 76,354 | -0.59(-1.75%) |
Apr 27, 2018 | 34.09 | 34.69 | 33.84 | 33.94 | 101,953 | +0.00(+0.00%) |
Apr 26, 2018 | 33.99 | 36.37 | 33.50 | 33.94 | 219,687 | +0.30(+0.88%) |
Apr 25, 2018 | 33.74 | 33.99 | 33.40 | 33.65 | 43,822 | -0.10(-0.29%) |
Apr 24, 2018 | 33.89 | 34.04 | 33.40 | 33.74 | 42,628 | +0.00(+0.00%) |
Apr 23, 2018 | 33.65 | 33.84 | 33.45 | 33.74 | 34,903 | +0.20(+0.59%) |
Apr 20, 2018 | 33.15 | 33.79 | 33.15 | 33.55 | 51,148 | +0.40(+1.19%) |
Apr 19, 2018 | 32.71 | 33.25 | 32.56 | 33.15 | 81,463 | +0.45(+1.36%) |
Apr 18, 2018 | 32.61 | 33.30 | 32.51 | 32.71 | 57,668 | +0.30(+0.92%) |
Apr 17, 2018 | 32.95 | 33.15 | 32.21 | 32.41 | 56,666 | -0.35(-1.06%) |
Apr 16, 2018 | 32.66 | 33.10 | 32.52 | 32.76 | 57,334 | +0.15(+0.46%) |
Apr 13, 2018 | 32.71 | 32.95 | 32.26 | 32.61 | 56,802 | +0.10(+0.30%) |
Apr 12, 2018 | 32.11 | 32.80 | 32.06 | 32.51 | 126,983 | +0.49(+1.55%) |
Apr 11, 2018 | 31.86 | 32.21 | 31.86 | 32.01 | 23,825 | +0.00(+0.00%) |
Apr 10, 2018 | 31.91 | 32.21 | 31.77 | 32.01 | 70,841 | +0.35(+1.09%) |
Apr 09, 2018 | 31.91 | 32.38 | 31.57 | 31.67 | 39,425 | -0.10(-0.31%) |
Apr 06, 2018 | 32.21 | 32.56 | 31.42 | 31.77 | 44,381 | -0.59(-1.83%) |
Apr 05, 2018 | 32.56 | 32.95 | 32.16 | 32.36 | 46,910 | +0.00(+0.00%) |
Apr 04, 2018 | 31.77 | 32.46 | 31.77 | 32.36 | 40,656 | +0.25(+0.77%) |
Apr 03, 2018 | 31.96 | 32.26 | 31.62 | 32.11 | 48,005 | +0.30(+0.93%) |
Apr 02, 2018 | 32.26 | 32.51 | 31.22 | 31.82 | 45,726 | -0.45(-1.38%) |
Mar 29, 2018 | 32.26 | 32.26 | 32.26 | 0 | +0.30(+0.93%) | |
Mar 28, 2018 | 31.96 | 32.21 | 31.52 | 31.96 | 272,130 | +0.05(+0.16%) |
Mar 27, 2018 | 32.56 | 32.95 | 31.72 | 31.91 | 61,299 | -0.59(-1.83%) |
Mar 26, 2018 | 31.62 | 32.76 | 31.42 | 32.51 | 66,659 | +1.34(+4.29%) |
Mar 23, 2018 | 32.31 | 32.46 | 31.12 | 31.17 | 74,662 | -1.04(-3.23%) |
Mar 22, 2018 | 32.76 | 32.95 | 32.16 | 32.21 | 48,515 | -0.84(-2.54%) |
Mar 21, 2018 | 33.00 | 33.45 | 32.85 | 33.05 | 35,339 | +0.05(+0.15%) |
Mar 20, 2018 | 33.35 | 33.35 | 32.71 | 33.00 | 46,910 | -0.25(-0.74%) |
Mar 19, 2018 | 32.76 | 33.40 | 32.41 | 33.25 | 67,923 | +0.45(+1.36%) |
Mar 16, 2018 | 32.46 | 33.10 | 32.36 | 32.80 | 156,066 | +0.30(+0.91%) |
Mar 15, 2018 | 32.41 | 32.51 | 31.86 | 32.51 | 46,816 | +0.05(+0.15%) |
Mar 14, 2018 | 33.35 | 33.35 | 32.26 | 32.46 | 51,946 | -0.74(-2.24%) |
Mar 13, 2018 | 33.55 | 33.55 | 32.95 | 33.20 | 55,419 | -0.20(-0.59%) |
Mar 12, 2018 | 33.10 | 33.60 | 32.84 | 33.40 | 47,505 | +0.40(+1.20%) |
Mar 09, 2018 | 32.66 | 33.20 | 32.56 | 33.00 | 39,972 | +0.40(+1.21%) |
Mar 08, 2018 | 33.00 | 33.10 | 32.29 | 32.61 | 29,147 | -0.35(-1.05%) |
Mar 07, 2018 | 33.25 | 32.95 | 49,209 | +0.79(+2.46%) | ||
Mar 06, 2018 | 31.86 | 32.21 | 31.37 | 32.16 | 54,418 | +0.45(+1.40%) |
Mar 05, 2018 | 31.47 | 32.31 | 30.95 | 31.72 | 84,999 | +0.15(+0.47%) |
Mar 02, 2018 | 30.68 | 31.77 | 30.48 | 31.57 | 42,920 | +0.79(+2.57%) |
Mar 01, 2018 | 30.68 | 31.02 | 30.48 | 30.78 | 48,032 | +0.05(+0.16%) |
Feb 28, 2018 | 31.47 | 31.47 | 30.68 | 30.73 | 78,728 | -0.74(-2.36%) |
Feb 27, 2018 | 31.67 | 32.21 | 31.42 | 31.47 | 89,045 | -0.25(-0.78%) |
Feb 26, 2018 | 31.67 | 31.72 | 31.33 | 31.72 | 68,513 | +0.15(+0.47%) |
Feb 23, 2018 | 31.72 | 31.72 | 31.32 | 31.57 | 34,485 | +0.00(+0.00%) |
Feb 22, 2018 | 32.21 | 32.36 | 31.47 | 31.57 | 33,437 | -0.59(-1.85%) |
Feb 21, 2018 | 31.62 | 32.71 | 31.62 | 32.16 | 50,874 | +0.74(+2.36%) |
Feb 20, 2018 | 32.21 | 32.31 | 31.27 | 31.42 | 41,814 | -0.84(-2.61%) |
Feb 16, 2018 | 32.26 | 32.26 | 32.26 | 0 | +1.19(+3.82%) | |
Feb 15, 2018 | 31.47 | 31.47 | 30.68 | 31.07 | 121,386 | -0.10(-0.32%) |
Feb 14, 2018 | 31.02 | 31.47 | 30.81 | 31.17 | 93,913 | +0.10(+0.32%) |
Feb 13, 2018 | 31.22 | 31.62 | 30.88 | 31.07 | 125,772 | -0.20(-0.63%) |
Feb 12, 2018 | 31.47 | 31.57 | 31.07 | 31.27 | 147,854 | -0.05(-0.16%) |
Feb 09, 2018 | 31.07 | 31.72 | 30.53 | 31.32 | 93,033 | +0.45(+1.44%) |
Feb 08, 2018 | 31.47 | 31.47 | 30.83 | 30.88 | 100,307 | -0.59(-1.89%) |
Feb 07, 2018 | 31.17 | 31.57 | 31.08 | 31.47 | 75,328 | +0.10(+0.32%) |
Feb 06, 2018 | 31.02 | 32.45 | 31.02 | 31.37 | 327,376 | -0.64(-2.01%) |
Feb 05, 2018 | 32.26 | 32.80 | 32.01 | 32.01 | 163,191 | -0.69(-2.12%) |
Feb 02, 2018 | 32.76 | 33.10 | 32.51 | 32.71 | 133,367 | -0.05(-0.15%) |