Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.99 | 35.00 | 34.96 | 34.96 | 4,174 | -0.01(-0.03%) |
Apr 27, 2018 | 34.98 | 34.98 | 34.97 | 34.97 | 1,631 | +0.07(+0.21%) |
Apr 26, 2018 | 34.90 | 34.90 | 34.90 | 34.90 | 360 | +0.01(+0.02%) |
Apr 25, 2018 | 34.84 | 34.90 | 34.84 | 34.89 | 4,557 | -0.11(-0.31%) |
Apr 24, 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 616 | +0.04(+0.12%) |
Apr 23, 2018 | 35.04 | 35.04 | 34.95 | 34.95 | 4,706 | -0.13(-0.37%) |
Apr 20, 2018 | 35.09 | 35.13 | 35.08 | 35.08 | 1,361 | -0.08(-0.22%) |
Apr 19, 2018 | 35.13 | 35.17 | 35.13 | 35.16 | 2,486 | -0.14(-0.39%) |
Apr 18, 2018 | 35.27 | 35.31 | 35.27 | 35.30 | 4,170 | +0.04(+0.11%) |
Apr 17, 2018 | 35.29 | 35.30 | 35.26 | 35.26 | 4,115 | +0.05(+0.15%) |
Apr 16, 2018 | 35.23 | 35.23 | 35.21 | 35.21 | 1,083 | +0.06(+0.17%) |
Apr 13, 2018 | 35.18 | 35.18 | 35.09 | 35.15 | 12,456 | +0.05(+0.13%) |
Apr 12, 2018 | 35.13 | 35.14 | 35.09 | 35.10 | 1,336 | +0.14(+0.40%) |
Apr 11, 2018 | 34.99 | 35.00 | 34.96 | 34.96 | 2,055 | -0.07(-0.21%) |
Apr 10, 2018 | 34.98 | 35.03 | 34.98 | 35.03 | 60,264 | +0.15(+0.43%) |
Apr 09, 2018 | 34.85 | 34.88 | 34.85 | 34.88 | 2,589 | +0.13(+0.37%) |
Apr 06, 2018 | 34.75 | 34.75 | 34.75 | 34.75 | 734 | -0.08(-0.23%) |
Apr 05, 2018 | 34.83 | 34.83 | 34.83 | 34.83 | 812 | +0.05(+0.14%) |
Apr 04, 2018 | 34.72 | 34.82 | 34.71 | 34.78 | 2,524 | +0.13(+0.36%) |
Apr 03, 2018 | 34.73 | 34.73 | 34.66 | 34.66 | 3,147 | +0.10(+0.29%) |
Apr 02, 2018 | 34.58 | 34.58 | 34.55 | 34.56 | 1,898 | -0.17(-0.49%) |
Mar 29, 2018 | 34.73 | 34.73 | 34.73 | 0 | +0.14(+0.41%) | |
Mar 28, 2018 | 34.62 | 34.65 | 34.59 | 34.59 | 2,459 | -0.11(-0.32%) |
Mar 27, 2018 | 34.68 | 34.71 | 34.68 | 34.70 | 978 | +0.06(+0.17%) |
Mar 26, 2018 | 34.62 | 34.65 | 34.60 | 34.64 | 1,952 | +0.10(+0.28%) |
Mar 23, 2018 | 34.63 | 34.64 | 34.54 | 34.54 | 6,452 | -0.06(-0.18%) |
Mar 22, 2018 | 34.66 | 34.66 | 34.60 | 34.60 | 1,075 | -0.13(-0.38%) |
Mar 21, 2018 | 34.74 | 34.74 | 34.74 | 34.74 | 393 | +0.04(+0.10%) |
Mar 20, 2018 | 34.70 | 34.70 | 34.70 | 34.70 | 744 | -0.01(-0.02%) |
Mar 19, 2018 | 34.71 | 34.71 | 34.71 | 34.71 | 1,565 | -0.06(-0.18%) |
Mar 16, 2018 | 34.75 | 34.78 | 34.75 | 34.77 | 2,155 | -0.01(-0.03%) |
Mar 15, 2018 | 34.78 | 34.78 | 34.78 | 34.78 | 538 | +0.05(+0.13%) |
Mar 14, 2018 | 34.80 | 34.80 | 34.70 | 34.73 | 919 | -0.09(-0.26%) |
Mar 13, 2018 | 34.89 | 34.89 | 34.82 | 34.82 | 1,938 | -0.06(-0.16%) |
Mar 12, 2018 | 34.93 | 34.93 | 34.88 | 34.88 | 851 | -0.06(-0.18%) |
Mar 09, 2018 | 34.94 | 34.94 | 34.94 | 34.94 | 1,138 | +0.15(+0.43%) |
Mar 08, 2018 | 34.81 | 34.81 | 34.79 | 34.79 | 3,753 | +0.02(+0.06%) |
Mar 07, 2018 | 34.77 | 1,915 | -0.06(-0.18%) | |||
Mar 06, 2018 | 34.82 | 34.84 | 34.82 | 34.84 | 22,479 | +0.06(+0.18%) |
Mar 05, 2018 | 34.76 | 34.77 | 34.76 | 34.77 | 1,376 | +0.05(+0.15%) |
Mar 02, 2018 | 34.72 | 34.72 | 34.72 | 34.72 | 1,927 | -0.11(-0.32%) |
Feb 28, 2018 | 34.83 | 34.83 | 34.83 | 463 | -0.06(-0.18%) | |
Feb 27, 2018 | 34.88 | 34.90 | 34.87 | 34.90 | 992 | -0.10(-0.28%) |
Feb 26, 2018 | 34.99 | 34.99 | 34.99 | 34.99 | 1,423 | +0.08(+0.22%) |
Feb 23, 2018 | 34.80 | 34.92 | 34.80 | 34.92 | 735 | +0.06(+0.17%) |
Feb 22, 2018 | 34.88 | 34.90 | 34.85 | 34.86 | 2,004 | -0.08(-0.23%) |
Feb 21, 2018 | 34.96 | 34.96 | 34.94 | 34.94 | 3,974 | +0.00(+0.01%) |
Feb 20, 2018 | 34.92 | 34.94 | 34.92 | 34.94 | 1,592 | -0.05(-0.13%) |
Feb 16, 2018 | 34.98 | 34.98 | 34.98 | 0 | +0.24(+0.69%) | |
Feb 15, 2018 | 34.72 | 34.74 | 34.72 | 34.74 | 808 | +0.33(+0.96%) |
Feb 14, 2018 | 34.41 | 34.41 | 34.41 | 34.41 | 659 | -0.15(-0.43%) |
Feb 13, 2018 | 34.55 | 34.56 | 34.51 | 34.56 | 3,620 | -0.09(-0.26%) |
Feb 12, 2018 | 34.60 | 34.65 | 34.60 | 34.65 | 3,996 | +0.32(+0.92%) |
Feb 09, 2018 | 34.53 | 34.53 | 34.30 | 34.33 | 1,340 | -0.26(-0.74%) |
Feb 08, 2018 | 34.77 | 34.77 | 34.59 | 34.59 | 4,349 | -0.47(-1.34%) |
Feb 07, 2018 | 35.12 | 35.12 | 35.06 | 35.06 | 1,959 | +0.09(+0.26%) |
Feb 06, 2018 | 34.92 | 34.97 | 34.70 | 34.97 | 73,284 | +0.07(+0.20%) |
Feb 05, 2018 | 35.00 | 34.90 | 34.90 | 3,377 | -0.09(-0.24%) | |
Feb 02, 2018 | 35.09 | 35.10 | 34.98 | 34.98 | 7,151 | -0.25(-0.71%) |