Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.40 | 35.73 | 35.04 | 35.06 | 78,388 | -0.30(-0.85%) |
Apr 27, 2018 | 35.20 | 35.50 | 34.97 | 35.37 | 67,184 | +0.21(+0.60%) |
Apr 26, 2018 | 34.87 | 35.27 | 34.49 | 35.16 | 121,687 | +0.28(+0.79%) |
Apr 25, 2018 | 34.58 | 35.18 | 34.38 | 34.88 | 113,353 | +0.22(+0.63%) |
Apr 24, 2018 | 34.50 | 34.90 | 34.24 | 34.66 | 42,463 | +0.18(+0.51%) |
Apr 23, 2018 | 34.55 | 34.75 | 34.00 | 34.49 | 71,121 | +0.03(+0.10%) |
Apr 20, 2018 | 34.10 | 34.62 | 34.10 | 34.45 | 54,660 | +0.25(+0.73%) |
Apr 19, 2018 | 34.14 | 34.58 | 33.82 | 34.20 | 77,423 | +0.03(+0.07%) |
Apr 18, 2018 | 34.27 | 34.64 | 34.15 | 34.18 | 45,651 | -0.17(-0.49%) |
Apr 17, 2018 | 33.83 | 34.64 | 33.83 | 34.35 | 137,611 | +0.87(+2.60%) |
Apr 16, 2018 | 32.96 | 33.80 | 32.77 | 33.47 | 46,473 | +0.63(+1.91%) |
Apr 13, 2018 | 32.77 | 33.32 | 32.51 | 32.85 | 122,463 | +0.13(+0.38%) |
Apr 12, 2018 | 32.23 | 32.96 | 32.23 | 32.72 | 48,768 | +0.53(+1.64%) |
Apr 11, 2018 | 32.40 | 32.87 | 31.85 | 32.19 | 78,449 | -0.44(-1.36%) |
Apr 10, 2018 | 32.41 | 32.82 | 32.23 | 32.64 | 65,341 | +0.53(+1.64%) |
Apr 09, 2018 | 32.47 | 32.74 | 32.07 | 32.11 | 55,800 | -0.11(-0.34%) |
Apr 06, 2018 | 32.35 | 32.45 | 31.90 | 32.22 | 65,751 | -0.33(-1.00%) |
Apr 05, 2018 | 32.99 | 32.99 | 32.42 | 32.55 | 50,655 | -0.12(-0.36%) |
Apr 04, 2018 | 31.39 | 32.81 | 31.39 | 32.66 | 70,402 | +0.91(+2.87%) |
Apr 03, 2018 | 31.46 | 32.00 | 31.26 | 31.75 | 73,950 | +0.35(+1.12%) |
Apr 02, 2018 | 31.83 | 32.19 | 31.01 | 31.40 | 85,968 | -0.54(-1.70%) |
Mar 29, 2018 | 31.94 | 31.94 | 31.94 | 0 | -0.33(-1.04%) | |
Mar 28, 2018 | 31.84 | 32.65 | 31.67 | 32.28 | 100,220 | +0.44(+1.39%) |
Mar 27, 2018 | 32.47 | 33.05 | 31.73 | 31.83 | 97,082 | -0.55(-1.71%) |
Mar 26, 2018 | 32.23 | 32.57 | 31.86 | 32.39 | 92,087 | +0.50(+1.58%) |
Mar 23, 2018 | 32.03 | 32.38 | 31.79 | 31.88 | 125,517 | -0.21(-0.65%) |
Mar 22, 2018 | 32.28 | 32.88 | 31.88 | 32.09 | 113,174 | -0.46(-1.41%) |
Mar 21, 2018 | 32.75 | 33.10 | 32.49 | 32.55 | 112,124 | -0.24(-0.74%) |
Mar 20, 2018 | 33.11 | 33.17 | 32.55 | 32.80 | 113,027 | -0.42(-1.26%) |
Mar 19, 2018 | 33.23 | 33.50 | 33.06 | 33.22 | 98,574 | -0.11(-0.33%) |
Mar 16, 2018 | 32.94 | 33.86 | 32.94 | 33.32 | 267,723 | +0.45(+1.38%) |
Mar 15, 2018 | 33.23 | 33.58 | 32.69 | 32.87 | 105,604 | -0.33(-1.01%) |
Mar 14, 2018 | 33.79 | 34.33 | 33.15 | 33.21 | 111,182 | -0.44(-1.32%) |
Mar 13, 2018 | 33.96 | 34.51 | 33.37 | 33.65 | 88,535 | -0.33(-0.96%) |
Mar 12, 2018 | 34.30 | 34.44 | 33.68 | 33.98 | 175,634 | -0.29(-0.85%) |
Mar 09, 2018 | 35.16 | 35.35 | 34.24 | 34.27 | 177,346 | -0.71(-2.03%) |
Mar 08, 2018 | 34.74 | 35.06 | 34.21 | 34.98 | 153,316 | -0.02(-0.05%) |
Mar 07, 2018 | 35.82 | 35.00 | 656,880 | +4.28(+13.92%) | ||
Mar 06, 2018 | 30.74 | 31.20 | 30.49 | 30.72 | 147,590 | +0.03(+0.11%) |
Mar 05, 2018 | 29.46 | 31.31 | 29.46 | 30.69 | 228,227 | +1.27(+4.33%) |
Mar 02, 2018 | 28.87 | 29.50 | 28.82 | 29.41 | 133,976 | +0.30(+1.04%) |
Mar 01, 2018 | 28.94 | 29.39 | 28.63 | 29.11 | 145,448 | +0.13(+0.43%) |
Feb 28, 2018 | 29.82 | 30.06 | 28.99 | 28.99 | 111,110 | -0.70(-2.37%) |
Feb 27, 2018 | 30.29 | 30.71 | 29.50 | 29.69 | 116,239 | -0.50(-1.66%) |
Feb 26, 2018 | 29.80 | 30.32 | 29.77 | 30.19 | 48,710 | +0.42(+1.41%) |
Feb 23, 2018 | 29.82 | 29.82 | 29.40 | 29.77 | 60,262 | +0.08(+0.28%) |
Feb 22, 2018 | 29.94 | 30.26 | 29.55 | 29.69 | 50,657 | -0.22(-0.73%) |
Feb 21, 2018 | 28.99 | 30.52 | 28.99 | 29.91 | 149,397 | +0.82(+2.82%) |
Feb 20, 2018 | 29.91 | 29.91 | 28.96 | 29.09 | 82,710 | -0.85(-2.82%) |
Feb 16, 2018 | 29.93 | 29.93 | 29.93 | 0 | +0.32(+1.07%) | |
Feb 15, 2018 | 29.42 | 29.77 | 29.29 | 29.62 | 68,192 | +0.34(+1.17%) |
Feb 14, 2018 | 28.26 | 29.28 | 28.03 | 29.27 | 109,998 | +1.00(+3.55%) |
Feb 13, 2018 | 28.48 | 28.55 | 27.98 | 28.27 | 63,519 | -0.27(-0.93%) |
Feb 12, 2018 | 28.92 | 28.92 | 28.00 | 28.53 | 87,711 | -0.35(-1.21%) |
Feb 09, 2018 | 29.18 | 29.20 | 28.29 | 28.88 | 139,808 | -0.06(-0.20%) |
Feb 08, 2018 | 29.29 | 29.74 | 28.92 | 28.94 | 147,331 | -0.31(-1.05%) |
Feb 07, 2018 | 29.44 | 29.96 | 29.23 | 29.25 | 582,554 | -0.30(-1.01%) |
Feb 06, 2018 | 27.83 | 29.68 | 27.83 | 29.55 | 203,932 | +0.92(+3.21%) |
Feb 05, 2018 | 29.21 | 29.55 | 28.29 | 28.63 | 123,936 | -0.77(-2.62%) |
Feb 02, 2018 | 29.29 | 29.53 | 28.96 | 29.40 | 124,101 | +0.02(+0.06%) |