Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.36 | 36.36 | 36.04 | 36.09 | 43,518 | -0.20(-0.55%) |
Apr 27, 2018 | 36.38 | 36.42 | 36.17 | 36.28 | 30,322 | -0.23(-0.63%) |
Apr 26, 2018 | 36.37 | 36.54 | 36.27 | 36.51 | 14,481 | +0.23(+0.64%) |
Apr 25, 2018 | 36.51 | 36.56 | 36.23 | 36.28 | 25,906 | -0.37(-1.01%) |
Apr 24, 2018 | 36.84 | 36.96 | 36.64 | 36.65 | 44,177 | +0.01(+0.02%) |
Apr 23, 2018 | 36.89 | 36.89 | 36.63 | 36.65 | 38,987 | -0.33(-0.89%) |
Apr 20, 2018 | 36.89 | 36.98 | 36.77 | 36.98 | 127,905 | -0.09(-0.24%) |
Apr 19, 2018 | 36.84 | 37.07 | 36.75 | 37.07 | 134,337 | +0.23(+0.63%) |
Apr 18, 2018 | 36.65 | 36.97 | 36.50 | 36.84 | 115,028 | +0.33(+0.90%) |
Apr 17, 2018 | 35.90 | 36.53 | 35.85 | 36.51 | 66,791 | +0.56(+1.56%) |
Apr 16, 2018 | 35.70 | 35.98 | 35.70 | 35.95 | 27,049 | +0.24(+0.67%) |
Apr 13, 2018 | 35.81 | 35.81 | 35.57 | 35.71 | 62,557 | -0.19(-0.53%) |
Apr 12, 2018 | 36.18 | 36.18 | 35.62 | 35.90 | 25,665 | -0.23(-0.64%) |
Apr 11, 2018 | 35.73 | 36.18 | 35.71 | 36.13 | 31,291 | +0.31(+0.87%) |
Apr 10, 2018 | 35.55 | 35.90 | 35.52 | 35.81 | 27,324 | +0.59(+1.66%) |
Apr 09, 2018 | 35.64 | 35.70 | 35.23 | 35.23 | 21,074 | -0.21(-0.60%) |
Apr 06, 2018 | 35.46 | 35.76 | 35.29 | 35.44 | 23,571 | -0.36(-1.01%) |
Apr 05, 2018 | 35.70 | 36.04 | 35.70 | 35.81 | 48,010 | +0.12(+0.35%) |
Apr 04, 2018 | 34.74 | 35.69 | 34.57 | 35.68 | 92,329 | +0.36(+1.03%) |
Apr 03, 2018 | 35.05 | 35.36 | 34.98 | 35.32 | 78,960 | +0.29(+0.82%) |
Apr 02, 2018 | 35.10 | 35.20 | 34.91 | 35.03 | 111,937 | -0.07(-0.21%) |
Mar 29, 2018 | 35.10 | 35.10 | 35.10 | 0 | +0.70(+2.04%) | |
Mar 28, 2018 | 34.49 | 34.57 | 34.36 | 34.40 | 33,190 | -0.14(-0.41%) |
Mar 27, 2018 | 34.59 | 34.78 | 34.42 | 34.54 | 13,673 | -0.24(-0.69%) |
Mar 26, 2018 | 35.04 | 35.04 | 34.53 | 34.78 | 32,444 | +0.35(+1.03%) |
Mar 23, 2018 | 34.30 | 34.60 | 34.27 | 34.43 | 28,428 | +0.15(+0.43%) |
Mar 22, 2018 | 34.35 | 34.64 | 34.10 | 34.28 | 66,271 | -0.45(-1.31%) |
Mar 21, 2018 | 34.19 | 34.78 | 34.15 | 34.73 | 45,887 | +0.63(+1.84%) |
Mar 20, 2018 | 34.02 | 34.22 | 33.97 | 34.11 | 17,463 | +0.09(+0.27%) |
Mar 19, 2018 | 33.99 | 34.06 | 33.87 | 34.02 | 23,770 | -0.07(-0.22%) |
Mar 16, 2018 | 34.13 | 34.29 | 34.09 | 34.09 | 17,866 | +0.01(+0.02%) |
Mar 15, 2018 | 34.40 | 34.40 | 34.08 | 34.08 | 19,990 | -0.26(-0.77%) |
Mar 14, 2018 | 34.75 | 34.75 | 34.32 | 34.35 | 13,454 | -0.21(-0.62%) |
Mar 13, 2018 | 34.86 | 34.86 | 34.48 | 34.56 | 9,044 | -0.08(-0.24%) |
Mar 12, 2018 | 34.79 | 34.86 | 34.58 | 34.64 | 52,172 | -0.07(-0.19%) |
Mar 09, 2018 | 34.66 | 34.87 | 34.60 | 34.71 | 34,743 | +0.16(+0.48%) |
Mar 08, 2018 | 34.82 | 34.82 | 34.48 | 34.54 | 36,669 | -0.31(-0.88%) |
Mar 07, 2018 | 34.73 | 34.85 | 9,210 | -0.28(-0.80%) | ||
Mar 06, 2018 | 35.09 | 35.38 | 34.96 | 35.13 | 42,349 | +0.29(+0.83%) |
Mar 05, 2018 | 34.40 | 34.84 | 34.40 | 34.84 | 14,969 | +0.09(+0.26%) |
Mar 02, 2018 | 34.39 | 34.77 | 34.39 | 34.75 | 28,757 | +0.03(+0.10%) |
Mar 01, 2018 | 34.78 | 34.78 | 34.22 | 34.72 | 38,894 | +0.15(+0.43%) |
Feb 28, 2018 | 34.54 | 34.67 | 34.54 | 34.57 | 22,241 | -0.19(-0.55%) |
Feb 27, 2018 | 34.58 | 34.86 | 34.52 | 34.76 | 84,835 | -0.11(-0.31%) |
Feb 26, 2018 | 34.69 | 34.87 | 34.67 | 34.87 | 22,332 | +0.31(+0.91%) |
Feb 23, 2018 | 34.70 | 34.70 | 34.42 | 34.55 | 15,391 | +0.07(+0.22%) |
Feb 22, 2018 | 34.48 | 40,459 | +0.35(+1.01%) | |||
Feb 21, 2018 | 34.45 | 34.56 | 34.06 | 34.13 | 35,933 | -0.21(-0.62%) |
Feb 20, 2018 | 34.29 | 34.41 | 34.27 | 34.35 | 32,008 | -0.26(-0.76%) |
Feb 16, 2018 | 34.61 | 34.61 | 34.61 | 0 | -0.33(-0.94%) | |
Feb 15, 2018 | 35.15 | 35.15 | 34.70 | 34.94 | 84,585 | +0.27(+0.79%) |
Feb 14, 2018 | 33.55 | 34.69 | 33.50 | 34.67 | 29,506 | +0.93(+2.76%) |
Feb 13, 2018 | 33.47 | 33.74 | 33.47 | 33.74 | 26,665 | +0.35(+1.04%) |
Feb 12, 2018 | 33.42 | 33.65 | 33.39 | 33.39 | 34,387 | +0.21(+0.65%) |
Feb 09, 2018 | 33.34 | 33.37 | 32.80 | 33.17 | 26,536 | +0.02(+0.07%) |
Feb 08, 2018 | 33.97 | 34.09 | 33.15 | 33.15 | 50,181 | -0.50(-1.49%) |
Feb 07, 2018 | 34.11 | 34.16 | 33.58 | 33.65 | 374,267 | -0.89(-2.58%) |
Feb 06, 2018 | 34.16 | 34.59 | 33.98 | 34.54 | 46,829 | +0.07(+0.19%) |
Feb 05, 2018 | 34.69 | 35.01 | 34.12 | 34.48 | 170,460 | -0.35(-1.02%) |
Feb 02, 2018 | 35.59 | 35.59 | 34.83 | 34.83 | 68,589 | -1.10(-3.07%) |