Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.85 | 34.05 | 33.20 | 33.25 | 217,204 | -0.45(-1.34%) |
Apr 27, 2018 | 34.15 | 34.20 | 33.70 | 33.70 | 129,303 | -0.40(-1.17%) |
Apr 26, 2018 | 34.40 | 35.90 | 33.90 | 34.10 | 125,530 | -0.15(-0.44%) |
Apr 25, 2018 | 34.70 | 34.85 | 34.20 | 34.25 | 128,151 | -0.50(-1.44%) |
Apr 24, 2018 | 35.20 | 35.30 | 34.55 | 34.75 | 108,454 | -0.30(-0.86%) |
Apr 23, 2018 | 35.00 | 35.55 | 34.95 | 35.05 | 467,337 | +0.00(+0.00%) |
Apr 20, 2018 | 34.85 | 35.15 | 34.15 | 35.05 | 178,625 | +0.05(+0.14%) |
Apr 19, 2018 | 35.80 | 35.85 | 34.89 | 35.00 | 150,297 | -0.85(-2.37%) |
Apr 18, 2018 | 35.40 | 36.00 | 35.25 | 35.85 | 306,607 | +0.65(+1.85%) |
Apr 17, 2018 | 35.55 | 35.80 | 35.05 | 35.20 | 246,603 | -0.10(-0.28%) |
Apr 16, 2018 | 35.35 | 35.58 | 35.05 | 35.30 | 124,543 | +0.10(+0.28%) |
Apr 13, 2018 | 35.65 | 35.65 | 35.10 | 35.20 | 264,335 | -0.25(-0.71%) |
Apr 12, 2018 | 35.05 | 35.65 | 35.00 | 35.45 | 188,906 | +0.55(+1.58%) |
Apr 11, 2018 | 34.70 | 35.15 | 34.70 | 34.90 | 159,035 | +0.00(+0.00%) |
Apr 10, 2018 | 35.45 | 35.45 | 34.85 | 34.90 | 154,459 | -0.05(-0.14%) |
Apr 09, 2018 | 34.75 | 35.30 | 34.45 | 34.95 | 230,484 | +0.40(+1.16%) |
Apr 06, 2018 | 34.50 | 34.90 | 34.10 | 34.55 | 402,968 | -0.10(-0.29%) |
Apr 05, 2018 | 34.70 | 35.00 | 34.48 | 34.65 | 765,001 | +0.15(+0.43%) |
Apr 04, 2018 | 34.20 | 34.60 | 34.05 | 34.50 | 608,670 | +0.00(+0.00%) |
Apr 03, 2018 | 34.55 | 34.85 | 34.25 | 34.50 | 217,337 | +0.10(+0.29%) |
Apr 02, 2018 | 34.90 | 35.25 | 34.35 | 34.40 | 327,115 | -0.50(-1.43%) |
Mar 29, 2018 | 34.90 | 34.90 | 34.90 | 0 | +0.55(+1.60%) | |
Mar 28, 2018 | 34.85 | 35.00 | 34.10 | 34.35 | 154,047 | -0.40(-1.15%) |
Mar 27, 2018 | 35.10 | 35.10 | 34.55 | 34.75 | 326,211 | -0.25(-0.71%) |
Mar 26, 2018 | 35.15 | 35.60 | 34.30 | 35.00 | 413,691 | +0.30(+0.86%) |
Mar 23, 2018 | 36.50 | 36.60 | 34.65 | 34.70 | 505,075 | -1.80(-4.93%) |
Mar 22, 2018 | 36.90 | 37.70 | 36.50 | 36.50 | 147,710 | -0.85(-2.28%) |
Mar 21, 2018 | 37.30 | 38.10 | 37.30 | 37.35 | 406,036 | +0.05(+0.13%) |
Mar 20, 2018 | 37.80 | 38.10 | 36.88 | 37.30 | 247,888 | -0.55(-1.45%) |
Mar 19, 2018 | 37.80 | 37.90 | 35.25 | 37.85 | 208,748 | -0.15(-0.39%) |
Mar 16, 2018 | 37.70 | 38.10 | 37.50 | 38.00 | 956,308 | +0.35(+0.93%) |
Mar 15, 2018 | 37.65 | 37.85 | 37.38 | 37.65 | 637,984 | -0.05(-0.13%) |
Mar 14, 2018 | 37.40 | 37.90 | 37.20 | 37.70 | 156,302 | +0.35(+0.94%) |
Mar 13, 2018 | 37.00 | 37.60 | 36.95 | 37.35 | 150,737 | +0.55(+1.49%) |
Mar 12, 2018 | 36.80 | 37.25 | 36.60 | 36.80 | 118,911 | +0.00(+0.00%) |
Mar 09, 2018 | 36.30 | 36.85 | 36.10 | 36.80 | 120,726 | +0.70(+1.94%) |
Mar 08, 2018 | 36.65 | 36.65 | 36.00 | 36.10 | 229,586 | -0.45(-1.23%) |
Mar 07, 2018 | 36.45 | 36.90 | 36.20 | 36.55 | 220,916 | -0.40(-1.08%) |
Mar 06, 2018 | 36.85 | 36.95 | 36.35 | 36.95 | 221,775 | +0.20(+0.54%) |
Mar 05, 2018 | 36.40 | 37.00 | 36.15 | 36.75 | 250,315 | +0.20(+0.55%) |
Mar 02, 2018 | 36.35 | 37.50 | 36.10 | 36.55 | 274,869 | -0.05(-0.14%) |
Mar 01, 2018 | 37.50 | 37.50 | 35.60 | 36.60 | 492,152 | -0.95(-2.53%) |
Feb 28, 2018 | 41.05 | 41.05 | 37.55 | 37.55 | 476,816 | -1.10(-2.85%) |
Feb 27, 2018 | 40.25 | 40.65 | 38.60 | 38.65 | 239,255 | -1.55(-3.86%) |
Feb 26, 2018 | 39.35 | 40.50 | 39.10 | 40.20 | 179,631 | +0.80(+2.03%) |
Feb 23, 2018 | 38.65 | 39.45 | 38.45 | 39.40 | 125,530 | +0.95(+2.47%) |
Feb 22, 2018 | 38.85 | 38.95 | 38.35 | 38.45 | 84,737 | -0.35(-0.90%) |
Feb 21, 2018 | 38.80 | 39.50 | 38.70 | 38.80 | 115,313 | +0.05(+0.13%) |
Feb 20, 2018 | 38.50 | 39.35 | 38.05 | 38.75 | 175,746 | +0.10(+0.26%) |
Feb 16, 2018 | 38.65 | 38.65 | 38.65 | 0 | -0.85(-2.15%) | |
Feb 15, 2018 | 40.20 | 39.35 | 39.50 | 162,008 | -0.30(-0.75%) | |
Feb 14, 2018 | 38.80 | 39.85 | 38.65 | 39.80 | 139,858 | +0.60(+1.53%) |
Feb 13, 2018 | 39.00 | 39.74 | 38.65 | 39.20 | 151,261 | +0.00(+0.00%) |
Feb 12, 2018 | 39.55 | 39.95 | 38.95 | 39.20 | 204,941 | -0.10(-0.25%) |
Feb 09, 2018 | 39.05 | 39.90 | 37.45 | 39.30 | 429,782 | +1.25(+3.29%) |
Feb 08, 2018 | 38.20 | 36.40 | 38.05 | 488,025 | +1.20(+3.26%) | |
Feb 07, 2018 | 36.40 | 37.05 | 36.35 | 36.85 | 169,261 | +0.35(+0.96%) |
Feb 06, 2018 | 34.85 | 36.70 | 33.50 | 36.50 | 235,405 | +0.88(+2.46%) |
Feb 05, 2018 | 36.35 | 36.42 | 35.35 | 35.62 | 119,883 | -0.92(-2.53%) |
Feb 02, 2018 | 37.70 | 37.75 | 36.50 | 36.55 | 165,800 | -1.25(-3.31%) |