Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.65 | 33.80 | 32.97 | 32.97 | 18,897 | -0.55(-1.65%) |
Apr 27, 2018 | 33.41 | 33.72 | 33.38 | 33.52 | 50,639 | +0.14(+0.41%) |
Apr 26, 2018 | 33.06 | 33.65 | 33.06 | 33.38 | 96,934 | +0.44(+1.33%) |
Apr 25, 2018 | 32.92 | 33.11 | 32.52 | 32.95 | 24,304 | -0.07(-0.21%) |
Apr 24, 2018 | 33.42 | 33.63 | 32.80 | 33.01 | 28,066 | -0.40(-1.19%) |
Apr 23, 2018 | 33.63 | 33.79 | 33.19 | 33.41 | 19,851 | -0.24(-0.72%) |
Apr 20, 2018 | 33.82 | 33.91 | 33.58 | 33.65 | 21,800 | -0.17(-0.52%) |
Apr 19, 2018 | 34.30 | 34.55 | 33.78 | 33.83 | 19,835 | -0.53(-1.55%) |
Apr 18, 2018 | 34.45 | 34.74 | 34.22 | 34.36 | 30,077 | +0.04(+0.11%) |
Apr 17, 2018 | 33.95 | 34.49 | 33.83 | 34.32 | 24,785 | +0.75(+2.23%) |
Apr 16, 2018 | 33.99 | 33.99 | 33.30 | 33.58 | 18,925 | -0.10(-0.29%) |
Apr 13, 2018 | 34.20 | 34.20 | 33.56 | 33.67 | 21,880 | -0.37(-1.08%) |
Apr 12, 2018 | 33.88 | 34.24 | 33.76 | 34.04 | 19,634 | +0.42(+1.24%) |
Apr 11, 2018 | 33.44 | 33.97 | 33.44 | 33.63 | 24,887 | +0.01(+0.04%) |
Apr 10, 2018 | 32.83 | 33.62 | 32.61 | 33.61 | 17,200 | +1.28(+3.95%) |
Apr 09, 2018 | 32.13 | 32.85 | 32.12 | 32.33 | 20,857 | +0.63(+1.99%) |
Apr 06, 2018 | 32.01 | 32.36 | 31.46 | 31.70 | 23,519 | -0.63(-1.95%) |
Apr 05, 2018 | 33.23 | 33.40 | 32.33 | 32.33 | 96,774 | -0.70(-2.12%) |
Apr 04, 2018 | 31.85 | 33.13 | 31.40 | 33.03 | 36,229 | +0.84(+2.62%) |
Apr 03, 2018 | 32.28 | 32.46 | 31.91 | 32.19 | 15,711 | +0.24(+0.76%) |
Apr 02, 2018 | 33.22 | 33.22 | 31.77 | 31.95 | 36,369 | -1.27(-3.83%) |
Mar 29, 2018 | 33.22 | 33.22 | 33.22 | 0 | +0.41(+1.24%) | |
Mar 28, 2018 | 32.98 | 33.09 | 32.33 | 32.81 | 69,679 | -0.18(-0.56%) |
Mar 27, 2018 | 34.21 | 34.21 | 32.93 | 32.99 | 22,131 | -1.16(-3.41%) |
Mar 26, 2018 | 33.88 | 34.24 | 33.21 | 34.16 | 22,812 | +0.74(+2.21%) |
Mar 23, 2018 | 34.06 | 34.22 | 33.37 | 33.42 | 29,215 | -0.55(-1.63%) |
Mar 22, 2018 | 34.62 | 34.86 | 33.92 | 33.97 | 38,266 | -0.91(-2.61%) |
Mar 21, 2018 | 34.33 | 35.08 | 34.33 | 34.89 | 55,284 | +0.39(+1.12%) |
Mar 20, 2018 | 34.27 | 34.59 | 34.27 | 34.50 | 22,702 | +0.29(+0.85%) |
Mar 19, 2018 | 34.41 | 34.69 | 33.79 | 34.21 | 26,185 | -0.39(-1.12%) |
Mar 16, 2018 | 34.67 | 34.79 | 34.52 | 34.60 | 16,820 | -0.18(-0.53%) |
Mar 15, 2018 | 35.52 | 35.52 | 34.72 | 34.78 | 27,168 | -0.43(-1.21%) |
Mar 14, 2018 | 35.43 | 35.61 | 35.07 | 35.21 | 16,617 | -0.19(-0.55%) |
Mar 13, 2018 | 35.66 | 35.97 | 35.21 | 35.40 | 25,624 | -0.31(-0.87%) |
Mar 12, 2018 | 35.68 | 35.77 | 35.23 | 35.71 | 30,941 | +0.31(+0.88%) |
Mar 09, 2018 | 35.31 | 35.66 | 34.99 | 35.40 | 79,249 | +0.28(+0.80%) |
Mar 08, 2018 | 35.32 | 35.32 | 34.86 | 35.12 | 87,495 | +0.12(+0.33%) |
Mar 07, 2018 | 35.05 | 35.00 | 44,957 | +0.48(+1.38%) | ||
Mar 06, 2018 | 34.67 | 34.78 | 34.14 | 34.53 | 21,114 | -0.12(-0.34%) |
Mar 05, 2018 | 34.02 | 34.74 | 34.02 | 34.64 | 55,974 | +0.43(+1.25%) |
Mar 02, 2018 | 32.73 | 34.28 | 32.62 | 34.22 | 60,779 | +0.92(+2.77%) |
Mar 01, 2018 | 33.25 | 33.48 | 32.72 | 33.30 | 42,749 | -0.10(-0.29%) |
Feb 28, 2018 | 34.21 | 34.21 | 33.39 | 33.39 | 28,837 | -0.80(-2.33%) |
Feb 27, 2018 | 34.82 | 34.84 | 34.16 | 34.19 | 46,400 | -0.83(-2.38%) |
Feb 26, 2018 | 35.13 | 35.13 | 34.59 | 35.02 | 48,638 | +0.31(+0.89%) |
Feb 23, 2018 | 34.95 | 34.95 | 33.85 | 34.71 | 54,665 | +0.20(+0.59%) |
Feb 22, 2018 | 34.63 | 35.13 | 34.40 | 34.51 | 38,118 | +0.01(+0.03%) |
Feb 21, 2018 | 34.20 | 35.15 | 34.20 | 34.50 | 156,521 | +0.30(+0.88%) |
Feb 20, 2018 | 34.45 | 34.98 | 34.09 | 34.20 | 32,464 | -0.30(-0.87%) |
Feb 16, 2018 | 34.50 | 34.50 | 34.50 | 0 | -0.21(-0.61%) | |
Feb 15, 2018 | 35.10 | 35.10 | 34.26 | 34.71 | 51,836 | +0.45(+1.30%) |
Feb 14, 2018 | 33.27 | 34.61 | 33.21 | 34.27 | 54,808 | +0.96(+2.88%) |
Feb 13, 2018 | 33.09 | 33.40 | 32.83 | 33.31 | 80,443 | +0.22(+0.67%) |
Feb 12, 2018 | 32.87 | 33.40 | 32.41 | 33.08 | 41,130 | +0.78(+2.40%) |
Feb 09, 2018 | 32.45 | 32.91 | 30.80 | 32.31 | 176,461 | +0.03(+0.09%) |
Feb 08, 2018 | 34.30 | 34.30 | 32.28 | 32.28 | 49,069 | -1.60(-4.73%) |
Feb 07, 2018 | 33.37 | 34.08 | 33.37 | 33.88 | 74,834 | +0.47(+1.39%) |
Feb 06, 2018 | 31.83 | 33.48 | 31.56 | 33.41 | 102,318 | +0.05(+0.15%) |
Feb 05, 2018 | 33.79 | 34.16 | 32.74 | 33.36 | 87,798 | -0.68(-2.00%) |
Feb 02, 2018 | 34.59 | 34.70 | 33.98 | 34.04 | 110,577 | -0.73(-2.09%) |