Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.35 | 33.40 | 33.02 | 33.03 | 157,374 | -0.28(-0.83%) |
Apr 27, 2018 | 33.28 | 33.37 | 33.18 | 33.31 | 174,531 | +0.14(+0.43%) |
Apr 26, 2018 | 32.98 | 33.22 | 32.91 | 33.17 | 267,151 | +0.32(+0.98%) |
Apr 25, 2018 | 32.80 | 32.85 | 32.65 | 32.85 | 246,821 | -0.11(-0.35%) |
Apr 24, 2018 | 33.28 | 33.36 | 32.86 | 32.96 | 691,689 | -0.11(-0.32%) |
Apr 23, 2018 | 33.28 | 33.35 | 33.04 | 33.07 | 330,981 | -0.33(-0.98%) |
Apr 20, 2018 | 33.59 | 33.66 | 33.25 | 33.40 | 227,825 | -0.34(-1.01%) |
Apr 19, 2018 | 33.96 | 34.00 | 33.62 | 33.74 | 259,297 | -0.08(-0.23%) |
Apr 18, 2018 | 33.64 | 33.86 | 33.57 | 33.82 | 164,643 | +0.38(+1.13%) |
Apr 17, 2018 | 33.33 | 33.50 | 33.29 | 33.44 | 211,834 | -0.02(-0.06%) |
Apr 16, 2018 | 33.31 | 33.49 | 33.23 | 33.46 | 205,678 | +0.02(+0.06%) |
Apr 13, 2018 | 33.65 | 33.65 | 33.38 | 33.44 | 140,616 | -0.19(-0.57%) |
Apr 12, 2018 | 33.67 | 33.76 | 33.60 | 33.63 | 347,937 | -0.06(-0.17%) |
Apr 11, 2018 | 33.35 | 33.77 | 33.33 | 33.69 | 277,812 | +0.19(+0.55%) |
Apr 10, 2018 | 33.33 | 33.56 | 33.26 | 33.50 | 242,118 | +0.55(+1.67%) |
Apr 09, 2018 | 33.17 | 33.27 | 32.94 | 32.95 | 770,971 | -0.31(-0.94%) |
Apr 06, 2018 | 33.63 | 33.84 | 33.18 | 33.27 | 471,299 | -0.62(-1.83%) |
Apr 05, 2018 | 33.92 | 34.04 | 33.77 | 33.89 | 192,890 | +0.00(+0.00%) |
Apr 04, 2018 | 33.10 | 33.90 | 32.99 | 33.89 | 345,466 | +0.00(+0.00%) |
Apr 03, 2018 | 33.80 | 33.90 | 33.60 | 33.89 | 319,468 | +0.35(+1.04%) |
Apr 02, 2018 | 33.92 | 34.00 | 33.30 | 33.54 | 285,987 | -0.56(-1.65%) |
Mar 29, 2018 | 34.10 | 34.10 | 34.10 | 0 | +0.53(+1.57%) | |
Mar 28, 2018 | 33.64 | 33.76 | 33.40 | 33.58 | 198,833 | -0.09(-0.28%) |
Mar 27, 2018 | 34.10 | 34.20 | 33.55 | 33.67 | 311,252 | -0.47(-1.38%) |
Mar 26, 2018 | 33.94 | 34.17 | 33.63 | 34.14 | 178,918 | +0.88(+2.66%) |
Mar 23, 2018 | 33.80 | 33.89 | 33.25 | 33.25 | 273,691 | -0.44(-1.29%) |
Mar 22, 2018 | 33.94 | 34.09 | 33.65 | 33.69 | 276,342 | -0.73(-2.13%) |
Mar 21, 2018 | 34.12 | 34.53 | 34.10 | 34.42 | 167,824 | +0.30(+0.88%) |
Mar 20, 2018 | 34.04 | 34.19 | 33.99 | 34.12 | 228,072 | +0.29(+0.84%) |
Mar 19, 2018 | 33.97 | 34.00 | 33.67 | 33.84 | 146,821 | -0.24(-0.71%) |
Mar 16, 2018 | 34.04 | 34.17 | 34.01 | 34.08 | 170,191 | +0.01(+0.02%) |
Mar 15, 2018 | 34.28 | 34.29 | 33.95 | 34.07 | 265,430 | -0.11(-0.33%) |
Mar 14, 2018 | 34.36 | 34.36 | 34.08 | 34.19 | 222,651 | +0.00(+0.00%) |
Mar 13, 2018 | 34.61 | 34.70 | 34.14 | 34.19 | 236,882 | -0.33(-0.95%) |
Mar 12, 2018 | 34.47 | 34.57 | 34.39 | 34.52 | 198,378 | +0.07(+0.21%) |
Mar 09, 2018 | 34.09 | 34.45 | 34.04 | 34.45 | 185,691 | +0.48(+1.43%) |
Mar 08, 2018 | 33.95 | 34.02 | 33.77 | 33.96 | 217,454 | +0.07(+0.21%) |
Mar 07, 2018 | 33.92 | 33.55 | 33.89 | 201,982 | -0.09(-0.27%) | |
Mar 06, 2018 | 34.17 | 34.27 | 33.87 | 33.98 | 291,640 | +0.07(+0.21%) |
Mar 05, 2018 | 33.54 | 33.98 | 33.53 | 33.91 | 396,711 | +0.09(+0.27%) |
Mar 02, 2018 | 33.40 | 33.89 | 33.21 | 33.82 | 415,352 | +0.11(+0.34%) |
Mar 01, 2018 | 34.02 | 34.18 | 33.48 | 33.70 | 378,607 | -0.07(-0.21%) |
Feb 28, 2018 | 34.35 | 34.35 | 33.76 | 33.77 | 323,348 | -0.54(-1.58%) |
Feb 27, 2018 | 34.76 | 34.77 | 34.29 | 34.32 | 313,437 | -0.86(-2.45%) |
Feb 26, 2018 | 34.89 | 35.19 | 34.81 | 35.18 | 306,842 | +0.34(+0.96%) |
Feb 23, 2018 | 34.64 | 34.85 | 34.53 | 34.84 | 211,259 | +0.65(+1.90%) |
Feb 22, 2018 | 34.30 | 34.51 | 34.16 | 34.20 | 395,028 | +0.01(+0.02%) |
Feb 21, 2018 | 34.49 | 34.83 | 34.19 | 34.19 | 211,931 | +0.06(+0.17%) |
Feb 20, 2018 | 34.10 | 34.23 | 34.00 | 34.13 | 323,719 | -0.40(-1.16%) |
Feb 16, 2018 | 34.53 | 34.53 | 34.53 | 0 | -0.17(-0.49%) | |
Feb 15, 2018 | 34.62 | 34.77 | 34.45 | 34.70 | 266,099 | +0.55(+1.61%) |
Feb 14, 2018 | 33.37 | 34.27 | 33.34 | 34.15 | 586,535 | +0.67(+2.00%) |
Feb 13, 2018 | 33.35 | 33.55 | 33.30 | 33.48 | 373,216 | +0.09(+0.26%) |
Feb 12, 2018 | 33.00 | 33.71 | 32.98 | 33.40 | 755,999 | +0.70(+2.14%) |
Feb 09, 2018 | 32.68 | 32.90 | 31.88 | 32.70 | 644,881 | +0.53(+1.66%) |
Feb 08, 2018 | 33.38 | 33.45 | 32.16 | 32.16 | 502,167 | -1.22(-3.65%) |
Feb 07, 2018 | 33.77 | 34.12 | 33.38 | 33.38 | 565,153 | -0.80(-2.34%) |
Feb 06, 2018 | 33.29 | 34.45 | 33.16 | 34.18 | 801,303 | +0.52(+1.53%) |
Feb 05, 2018 | 34.22 | 34.54 | 33.34 | 33.67 | 722,319 | -0.59(-1.73%) |
Feb 02, 2018 | 34.83 | 34.90 | 34.23 | 34.26 | 1,921,001 | -0.80(-2.28%) |