Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.81 | 33.81 | 32.98 | 33.14 | 480,471 | -0.63(-1.87%) |
Apr 27, 2018 | 33.79 | 33.79 | 33.29 | 33.77 | 341,276 | +0.23(+0.69%) |
Apr 26, 2018 | 34.15 | 34.15 | 33.30 | 33.54 | 403,061 | -0.39(-1.14%) |
Apr 25, 2018 | 33.43 | 33.96 | 33.38 | 33.93 | 588,418 | +0.40(+1.19%) |
Apr 24, 2018 | 33.84 | 33.93 | 33.18 | 33.52 | 301,338 | -0.24(-0.70%) |
Apr 23, 2018 | 33.43 | 33.88 | 33.38 | 33.76 | 391,470 | +0.39(+1.17%) |
Apr 20, 2018 | 33.87 | 33.87 | 33.37 | 33.37 | 469,023 | -0.47(-1.38%) |
Apr 19, 2018 | 34.31 | 34.31 | 33.80 | 33.84 | 401,829 | -0.52(-1.51%) |
Apr 18, 2018 | 34.28 | 34.90 | 34.06 | 34.36 | 755,002 | +0.04(+0.13%) |
Apr 17, 2018 | 34.58 | 34.58 | 34.09 | 34.31 | 523,831 | -0.16(-0.48%) |
Apr 16, 2018 | 34.26 | 35.04 | 34.02 | 34.48 | 628,365 | +0.27(+0.79%) |
Apr 13, 2018 | 33.56 | 34.26 | 33.48 | 34.21 | 685,180 | +0.68(+2.04%) |
Apr 12, 2018 | 33.91 | 34.13 | 33.40 | 33.52 | 707,008 | -0.23(-0.69%) |
Apr 11, 2018 | 33.54 | 33.87 | 33.50 | 33.75 | 469,186 | +0.09(+0.25%) |
Apr 10, 2018 | 34.18 | 34.18 | 33.56 | 33.67 | 490,097 | -0.10(-0.29%) |
Apr 09, 2018 | 34.28 | 34.52 | 33.73 | 33.77 | 723,468 | -0.18(-0.54%) |
Apr 06, 2018 | 34.80 | 34.80 | 33.48 | 33.95 | 910,148 | -1.19(-3.38%) |
Apr 05, 2018 | 34.48 | 35.28 | 34.12 | 35.14 | 782,971 | +0.84(+2.44%) |
Apr 04, 2018 | 33.95 | 35.00 | 33.73 | 34.30 | 772,694 | -0.01(-0.04%) |
Apr 03, 2018 | 33.65 | 34.71 | 33.56 | 34.31 | 922,391 | +0.75(+2.23%) |
Apr 02, 2018 | 33.74 | 34.05 | 33.16 | 33.57 | 634,303 | -0.32(-0.93%) |
Mar 29, 2018 | 33.88 | 33.88 | 33.88 | 0 | +0.23(+0.68%) | |
Mar 28, 2018 | 33.55 | 34.17 | 33.55 | 33.65 | 516,141 | +0.12(+0.35%) |
Mar 27, 2018 | 33.87 | 33.93 | 33.16 | 33.53 | 730,485 | -0.20(-0.58%) |
Mar 26, 2018 | 33.55 | 33.87 | 33.38 | 33.73 | 925,548 | +0.55(+1.65%) |
Mar 23, 2018 | 33.45 | 33.92 | 33.00 | 33.18 | 778,296 | -0.20(-0.59%) |
Mar 22, 2018 | 33.35 | 33.77 | 33.00 | 33.38 | 1,310,480 | -0.15(-0.46%) |
Mar 21, 2018 | 33.56 | 33.66 | 33.23 | 33.53 | 279,900 | +0.06(+0.18%) |
Mar 20, 2018 | 33.76 | 33.90 | 33.41 | 33.47 | 630,203 | -0.24(-0.72%) |
Mar 19, 2018 | 33.57 | 33.77 | 33.25 | 33.72 | 588,300 | -0.00(-0.01%) |
Mar 16, 2018 | 33.71 | 33.83 | 33.39 | 33.72 | 1,025,287 | +0.33(+1.00%) |
Mar 15, 2018 | 33.50 | 33.58 | 33.28 | 33.39 | 408,384 | +0.02(+0.05%) |
Mar 14, 2018 | 33.50 | 33.50 | 33.30 | 33.37 | 498,485 | -0.03(-0.09%) |
Mar 13, 2018 | 33.21 | 33.80 | 32.89 | 33.40 | 875,136 | +0.37(+1.12%) |
Mar 12, 2018 | 33.56 | 33.56 | 32.74 | 33.03 | 909,124 | -0.44(-1.32%) |
Mar 09, 2018 | 32.36 | 33.57 | 32.23 | 33.47 | 972,163 | +1.27(+3.95%) |
Mar 08, 2018 | 32.38 | 32.50 | 32.07 | 32.20 | 727,250 | -0.06(-0.19%) |
Mar 07, 2018 | 32.39 | 32.44 | 32.12 | 32.26 | 829,724 | -0.37(-1.13%) |
Mar 06, 2018 | 32.56 | 32.87 | 32.18 | 32.63 | 560,238 | +0.11(+0.34%) |
Mar 05, 2018 | 32.32 | 33.03 | 31.99 | 32.52 | 1,326,863 | +0.05(+0.16%) |
Mar 02, 2018 | 32.63 | 32.87 | 32.36 | 32.47 | 1,202,948 | -0.46(-1.40%) |
Mar 01, 2018 | 33.83 | 33.96 | 32.59 | 32.93 | 918,182 | -0.80(-2.36%) |
Feb 28, 2018 | 34.21 | 34.42 | 33.64 | 33.72 | 1,548,712 | -0.43(-1.25%) |
Feb 27, 2018 | 34.77 | 34.97 | 34.13 | 34.15 | 634,753 | -0.60(-1.73%) |
Feb 26, 2018 | 34.82 | 34.93 | 34.43 | 34.75 | 256,663 | +0.09(+0.25%) |
Feb 23, 2018 | 34.36 | 34.76 | 34.21 | 34.67 | 312,551 | +0.44(+1.27%) |
Feb 22, 2018 | 34.60 | 34.61 | 34.23 | 34.23 | 493,844 | -0.19(-0.56%) |
Feb 21, 2018 | 34.64 | 34.64 | 34.38 | 34.42 | 741,419 | -0.33(-0.95%) |
Feb 20, 2018 | 34.00 | 34.90 | 34.00 | 34.75 | 787,178 | +0.50(+1.45%) |
Feb 16, 2018 | 34.26 | 34.26 | 34.26 | 0 | +0.01(+0.03%) | |
Feb 15, 2018 | 34.92 | 34.92 | 34.15 | 34.25 | 495,925 | -0.60(-1.74%) |
Feb 14, 2018 | 34.23 | 34.97 | 34.23 | 34.85 | 446,850 | +0.35(+1.01%) |
Feb 13, 2018 | 34.49 | 34.57 | 34.15 | 34.50 | 360,259 | -0.23(-0.67%) |
Feb 12, 2018 | 34.82 | 35.13 | 34.19 | 34.74 | 581,353 | +0.10(+0.29%) |
Feb 09, 2018 | 34.80 | 34.96 | 33.84 | 34.64 | 1,126,373 | +0.16(+0.47%) |
Feb 08, 2018 | 34.70 | 35.65 | 34.21 | 34.48 | 1,142,683 | -0.26(-0.75%) |
Feb 07, 2018 | 34.45 | 35.06 | 34.43 | 34.74 | 1,617,432 | +0.26(+0.75%) |
Feb 06, 2018 | 34.11 | 35.06 | 34.11 | 34.48 | 1,738,093 | -0.11(-0.32%) |
Feb 05, 2018 | 35.17 | 35.50 | 34.48 | 34.59 | 1,101,953 | -0.66(-1.89%) |
Feb 02, 2018 | 35.68 | 36.08 | 35.15 | 35.25 | 1,234,294 | -0.55(-1.53%) |