Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.52 | 34.56 | 34.16 | 34.16 | 36,020 | -0.12(-0.36%) |
Apr 27, 2018 | 34.64 | 34.64 | 34.20 | 34.28 | 23,555 | -0.72(-2.04%) |
Apr 26, 2018 | 35.00 | 35.25 | 34.56 | 35.00 | 52,434 | +0.55(+1.60%) |
Apr 25, 2018 | 34.75 | 34.75 | 34.35 | 34.45 | 134,679 | -0.72(-2.06%) |
Apr 24, 2018 | 36.51 | 36.51 | 34.90 | 35.17 | 166,156 | +0.10(+0.29%) |
Apr 23, 2018 | 35.15 | 35.29 | 34.90 | 35.08 | 25,566 | +0.71(+2.05%) |
Apr 20, 2018 | 35.04 | 35.04 | 34.26 | 34.37 | 72,027 | -0.33(-0.95%) |
Apr 19, 2018 | 35.19 | 35.19 | 34.50 | 34.70 | 24,130 | +0.67(+1.95%) |
Apr 18, 2018 | 33.58 | 34.42 | 33.58 | 34.03 | 204,107 | +0.45(+1.35%) |
Apr 17, 2018 | 33.42 | 33.66 | 33.35 | 33.58 | 137,978 | -0.11(-0.33%) |
Apr 16, 2018 | 33.19 | 34.09 | 32.99 | 33.69 | 37,113 | +0.16(+0.49%) |
Apr 13, 2018 | 33.60 | 33.71 | 33.37 | 33.52 | 259,203 | +0.57(+1.75%) |
Apr 12, 2018 | 33.11 | 33.11 | 32.75 | 32.95 | 69,921 | -0.83(-2.46%) |
Apr 11, 2018 | 33.16 | 33.95 | 33.16 | 33.78 | 185,804 | +0.49(+1.47%) |
Apr 10, 2018 | 32.61 | 33.36 | 32.61 | 33.29 | 274,026 | +1.17(+3.64%) |
Apr 09, 2018 | 32.21 | 32.38 | 32.12 | 32.12 | 34,623 | +0.08(+0.25%) |
Apr 06, 2018 | 32.99 | 32.99 | 31.89 | 32.04 | 54,471 | -1.13(-3.41%) |
Apr 05, 2018 | 32.91 | 33.18 | 32.91 | 33.17 | 47,540 | +0.18(+0.55%) |
Apr 04, 2018 | 32.70 | 32.99 | 32.08 | 32.99 | 35,218 | -0.29(-0.87%) |
Apr 03, 2018 | 33.20 | 33.28 | 32.85 | 33.28 | 95,277 | +0.59(+1.82%) |
Apr 02, 2018 | 33.41 | 33.74 | 32.45 | 32.69 | 96,515 | -0.96(-2.87%) |
Mar 29, 2018 | 33.65 | 33.65 | 33.65 | 0 | +0.47(+1.42%) | |
Mar 28, 2018 | 32.79 | 33.30 | 32.79 | 33.18 | 47,489 | -0.01(-0.03%) |
Mar 27, 2018 | 34.08 | 34.08 | 32.99 | 33.19 | 69,486 | +0.58(+1.78%) |
Mar 26, 2018 | 32.68 | 32.68 | 32.13 | 32.61 | 87,927 | -0.27(-0.84%) |
Mar 23, 2018 | 32.54 | 33.54 | 32.54 | 32.88 | 122,600 | -1.09(-3.21%) |
Mar 22, 2018 | 34.35 | 35.13 | 33.89 | 33.98 | 84,655 | +0.38(+1.15%) |
Mar 21, 2018 | 33.49 | 33.75 | 33.30 | 33.59 | 35,320 | +0.10(+0.28%) |
Mar 20, 2018 | 33.10 | 33.60 | 33.10 | 33.49 | 30,010 | +0.36(+1.10%) |
Mar 19, 2018 | 33.02 | 33.70 | 32.98 | 33.13 | 52,908 | -0.57(-1.69%) |
Mar 16, 2018 | 33.01 | 34.11 | 33.01 | 33.70 | 33,856 | -0.14(-0.41%) |
Mar 15, 2018 | 33.32 | 33.95 | 33.32 | 33.84 | 77,323 | -0.32(-0.94%) |
Mar 14, 2018 | 33.75 | 34.40 | 33.75 | 34.16 | 29,338 | -0.07(-0.20%) |
Mar 13, 2018 | 35.27 | 35.27 | 34.23 | 34.23 | 48,461 | -0.20(-0.57%) |
Mar 12, 2018 | 34.29 | 34.66 | 34.24 | 34.42 | 42,021 | +0.20(+0.57%) |
Mar 09, 2018 | 33.37 | 34.27 | 33.37 | 34.23 | 46,457 | +0.86(+2.58%) |
Mar 08, 2018 | 33.80 | 33.80 | 33.10 | 33.37 | 50,268 | -0.76(-2.23%) |
Mar 07, 2018 | 34.20 | 34.29 | 33.85 | 34.13 | 45,065 | -0.84(-2.39%) |
Mar 06, 2018 | 34.47 | 35.17 | 34.47 | 34.97 | 112,856 | +0.49(+1.41%) |
Mar 05, 2018 | 34.48 | 34.75 | 34.01 | 34.48 | 904,855 | -0.42(-1.20%) |
Mar 02, 2018 | 34.12 | 34.93 | 34.12 | 34.90 | 78,671 | +0.52(+1.51%) |
Mar 01, 2018 | 35.57 | 35.57 | 34.19 | 34.38 | 98,110 | -1.78(-4.92%) |
Feb 28, 2018 | 36.82 | 36.82 | 36.10 | 36.16 | 43,268 | -0.87(-2.35%) |
Feb 27, 2018 | 37.45 | 37.48 | 36.87 | 37.03 | 52,393 | -0.42(-1.12%) |
Feb 26, 2018 | 37.71 | 37.99 | 37.13 | 37.45 | 316,774 | -0.10(-0.27%) |
Feb 23, 2018 | 36.77 | 37.60 | 36.77 | 37.55 | 26,945 | +0.58(+1.57%) |
Feb 22, 2018 | 36.25 | 37.58 | 36.25 | 36.97 | 43,598 | -0.01(-0.03%) |
Feb 21, 2018 | 37.84 | 37.84 | 36.68 | 36.98 | 24,156 | -0.38(-1.02%) |
Feb 20, 2018 | 37.76 | 37.95 | 37.21 | 37.36 | 59,411 | -0.59(-1.55%) |
Feb 16, 2018 | 37.95 | 37.95 | 37.95 | 0 | +0.09(+0.24%) | |
Feb 15, 2018 | 38.12 | 38.40 | 37.26 | 37.86 | 518,122 | +1.12(+3.05%) |
Feb 14, 2018 | 36.24 | 36.74 | 35.11 | 36.74 | 50,785 | +1.18(+3.30%) |
Feb 13, 2018 | 35.52 | 36.06 | 35.11 | 35.56 | 37,921 | -0.88(-2.42%) |
Feb 12, 2018 | 36.00 | 36.48 | 35.43 | 36.45 | 122,550 | +0.85(+2.38%) |
Feb 09, 2018 | 35.38 | 36.17 | 34.39 | 35.60 | 418,425 | -1.15(-3.13%) |
Feb 08, 2018 | 38.61 | 38.61 | 36.59 | 36.75 | 91,147 | -1.34(-3.52%) |
Feb 07, 2018 | 38.07 | 38.67 | 38.07 | 38.09 | 104,211 | +0.52(+1.38%) |
Feb 06, 2018 | 35.75 | 37.57 | 35.75 | 37.57 | 111,399 | +1.83(+5.12%) |
Feb 05, 2018 | 36.44 | 36.83 | 35.70 | 35.74 | 208,426 | -1.76(-4.69%) |
Feb 02, 2018 | 38.93 | 38.93 | 37.61 | 37.50 | 251,374 | -1.65(-4.21%) |