Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.37 | 35.70 | 35.01 | 35.04 | 78,454 | -0.30(-0.85%) |
Apr 27, 2018 | 35.17 | 35.47 | 34.94 | 35.34 | 67,240 | +0.21(+0.60%) |
Apr 26, 2018 | 34.84 | 35.24 | 34.46 | 35.13 | 121,789 | +0.28(+0.79%) |
Apr 25, 2018 | 34.55 | 35.15 | 34.35 | 34.85 | 113,448 | +0.22(+0.63%) |
Apr 24, 2018 | 34.48 | 34.87 | 34.21 | 34.63 | 42,499 | +0.18(+0.51%) |
Apr 23, 2018 | 34.53 | 34.72 | 33.97 | 34.46 | 71,181 | +0.03(+0.10%) |
Apr 20, 2018 | 34.07 | 34.59 | 34.07 | 34.42 | 54,706 | +0.25(+0.73%) |
Apr 19, 2018 | 34.11 | 34.55 | 33.79 | 34.17 | 77,488 | +0.03(+0.07%) |
Apr 18, 2018 | 34.24 | 34.61 | 34.12 | 34.15 | 45,690 | -0.17(-0.49%) |
Apr 17, 2018 | 33.80 | 34.61 | 33.80 | 34.32 | 137,727 | +0.87(+2.60%) |
Apr 16, 2018 | 32.94 | 33.77 | 32.74 | 33.45 | 46,513 | +0.63(+1.91%) |
Apr 13, 2018 | 32.74 | 33.30 | 32.48 | 32.82 | 122,566 | +0.13(+0.38%) |
Apr 12, 2018 | 32.20 | 32.94 | 32.20 | 32.69 | 48,809 | +0.53(+1.64%) |
Apr 11, 2018 | 32.38 | 32.84 | 31.82 | 32.17 | 78,515 | -0.44(-1.36%) |
Apr 10, 2018 | 32.38 | 32.79 | 32.20 | 32.61 | 65,397 | +0.53(+1.64%) |
Apr 09, 2018 | 32.44 | 32.71 | 32.04 | 32.08 | 55,847 | -0.11(-0.34%) |
Apr 06, 2018 | 32.33 | 32.43 | 31.87 | 32.19 | 65,807 | -0.33(-1.00%) |
Apr 05, 2018 | 32.96 | 32.96 | 32.39 | 32.52 | 50,697 | -0.12(-0.36%) |
Apr 04, 2018 | 31.36 | 32.79 | 31.36 | 32.63 | 70,461 | +0.91(+2.87%) |
Apr 03, 2018 | 31.43 | 31.97 | 31.23 | 31.72 | 74,012 | +0.35(+1.12%) |
Apr 02, 2018 | 31.80 | 32.17 | 30.98 | 31.37 | 86,041 | -0.54(-1.70%) |
Mar 29, 2018 | 31.92 | 31.92 | 31.92 | 0 | -0.33(-1.04%) | |
Mar 28, 2018 | 31.82 | 32.62 | 31.64 | 32.25 | 100,305 | +0.44(+1.39%) |
Mar 27, 2018 | 32.44 | 33.02 | 31.71 | 31.81 | 97,164 | -0.55(-1.71%) |
Mar 26, 2018 | 32.20 | 32.54 | 31.83 | 32.36 | 92,165 | +0.50(+1.58%) |
Mar 23, 2018 | 32.01 | 32.35 | 31.77 | 31.86 | 125,623 | -0.21(-0.65%) |
Mar 22, 2018 | 32.25 | 32.85 | 31.86 | 32.07 | 113,269 | -0.46(-1.41%) |
Mar 21, 2018 | 32.72 | 33.07 | 32.46 | 32.53 | 112,218 | -0.24(-0.74%) |
Mar 20, 2018 | 33.08 | 33.15 | 32.52 | 32.77 | 113,122 | -0.42(-1.26%) |
Mar 19, 2018 | 33.20 | 33.47 | 33.03 | 33.19 | 98,657 | -0.11(-0.33%) |
Mar 16, 2018 | 32.91 | 33.83 | 32.91 | 33.30 | 267,949 | +0.45(+1.38%) |
Mar 15, 2018 | 33.20 | 33.55 | 32.66 | 32.84 | 105,694 | -0.33(-1.01%) |
Mar 14, 2018 | 33.76 | 34.30 | 33.12 | 33.18 | 111,276 | -0.44(-1.32%) |
Mar 13, 2018 | 33.93 | 34.48 | 33.34 | 33.62 | 88,610 | -0.33(-0.96%) |
Mar 12, 2018 | 34.27 | 34.41 | 33.66 | 33.95 | 175,782 | -0.29(-0.86%) |
Mar 09, 2018 | 35.13 | 35.32 | 34.21 | 34.24 | 177,496 | -0.71(-2.03%) |
Mar 08, 2018 | 34.71 | 35.03 | 34.18 | 34.95 | 153,445 | -0.02(-0.05%) |
Mar 07, 2018 | 35.79 | 34.97 | 657,434 | +4.27(+13.92%) | ||
Mar 06, 2018 | 30.71 | 31.17 | 30.47 | 30.69 | 147,715 | +0.03(+0.11%) |
Mar 05, 2018 | 29.44 | 31.28 | 29.44 | 30.66 | 228,420 | +1.27(+4.33%) |
Mar 02, 2018 | 28.85 | 29.47 | 28.80 | 29.39 | 134,089 | +0.30(+1.03%) |
Mar 01, 2018 | 28.91 | 29.36 | 28.60 | 29.09 | 145,571 | +0.13(+0.43%) |
Feb 28, 2018 | 29.80 | 30.03 | 28.96 | 28.96 | 111,204 | -0.70(-2.37%) |
Feb 27, 2018 | 30.26 | 30.69 | 29.47 | 29.67 | 116,337 | -0.50(-1.66%) |
Feb 26, 2018 | 29.77 | 30.29 | 29.75 | 30.17 | 48,751 | +0.42(+1.41%) |
Feb 23, 2018 | 29.80 | 29.80 | 29.37 | 29.75 | 60,313 | +0.08(+0.28%) |
Feb 22, 2018 | 29.92 | 30.23 | 29.53 | 29.67 | 50,700 | -0.22(-0.73%) |
Feb 21, 2018 | 28.96 | 30.49 | 28.96 | 29.88 | 149,524 | +0.82(+2.82%) |
Feb 20, 2018 | 29.88 | 29.88 | 28.94 | 29.06 | 82,780 | -0.84(-2.82%) |
Feb 16, 2018 | 29.91 | 29.91 | 29.91 | 0 | +0.32(+1.07%) | |
Feb 15, 2018 | 29.40 | 29.75 | 29.26 | 29.59 | 68,249 | +0.34(+1.17%) |
Feb 14, 2018 | 28.24 | 29.26 | 28.01 | 29.25 | 110,090 | +1.00(+3.55%) |
Feb 13, 2018 | 28.45 | 28.53 | 27.96 | 28.25 | 63,573 | -0.27(-0.93%) |
Feb 12, 2018 | 28.90 | 28.90 | 27.97 | 28.51 | 87,785 | -0.35(-1.21%) |
Feb 09, 2018 | 29.16 | 29.17 | 28.27 | 28.86 | 139,926 | -0.06(-0.20%) |
Feb 08, 2018 | 29.26 | 29.71 | 28.89 | 28.92 | 147,455 | -0.31(-1.05%) |
Feb 07, 2018 | 29.41 | 29.94 | 29.21 | 29.22 | 583,046 | -0.30(-1.01%) |
Feb 06, 2018 | 27.81 | 29.65 | 27.81 | 29.52 | 204,104 | +0.92(+3.21%) |
Feb 05, 2018 | 29.18 | 29.52 | 28.27 | 28.60 | 124,041 | -0.77(-2.62%) |
Feb 02, 2018 | 29.26 | 29.50 | 28.93 | 29.37 | 124,206 | +0.02(+0.06%) |