Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.33 | 34.43 | 33.68 | 33.70 | 141,552 | -0.51(-1.49%) |
Apr 27, 2018 | 33.98 | 34.39 | 33.98 | 34.21 | 110,394 | +0.32(+0.94%) |
Apr 26, 2018 | 33.40 | 33.94 | 33.20 | 33.89 | 106,383 | +0.53(+1.59%) |
Apr 25, 2018 | 33.95 | 33.98 | 33.32 | 33.36 | 94,081 | -0.62(-1.82%) |
Apr 24, 2018 | 34.47 | 34.85 | 33.67 | 33.98 | 178,059 | -0.48(-1.39%) |
Apr 23, 2018 | 33.88 | 34.57 | 33.73 | 34.46 | 129,415 | +0.81(+2.41%) |
Apr 20, 2018 | 33.40 | 33.73 | 33.18 | 33.65 | 183,680 | +0.22(+0.66%) |
Apr 19, 2018 | 34.33 | 34.39 | 33.38 | 33.43 | 186,971 | -0.91(-2.65%) |
Apr 18, 2018 | 35.99 | 36.58 | 34.24 | 34.34 | 276,566 | -1.53(-4.27%) |
Apr 17, 2018 | 35.66 | 36.20 | 35.66 | 35.87 | 138,024 | +0.45(+1.27%) |
Apr 16, 2018 | 35.14 | 35.84 | 34.84 | 35.42 | 106,712 | +0.37(+1.06%) |
Apr 13, 2018 | 35.26 | 35.32 | 34.93 | 35.05 | 83,441 | -0.02(-0.06%) |
Apr 12, 2018 | 34.57 | 35.21 | 34.45 | 35.07 | 135,575 | +0.66(+1.92%) |
Apr 11, 2018 | 34.07 | 34.65 | 33.42 | 34.41 | 106,234 | +0.28(+0.82%) |
Apr 10, 2018 | 34.78 | 34.78 | 33.88 | 34.13 | 154,814 | -0.18(-0.52%) |
Apr 09, 2018 | 33.75 | 34.55 | 33.50 | 34.31 | 156,300 | +0.74(+2.20%) |
Apr 06, 2018 | 33.43 | 33.95 | 33.31 | 33.57 | 202,697 | -0.05(-0.15%) |
Apr 05, 2018 | 33.08 | 33.65 | 32.51 | 33.62 | 144,148 | +0.61(+1.85%) |
Apr 04, 2018 | 32.25 | 33.14 | 32.19 | 33.01 | 147,411 | +0.27(+0.82%) |
Apr 03, 2018 | 32.51 | 33.03 | 32.37 | 32.74 | 170,825 | +0.28(+0.86%) |
Apr 02, 2018 | 33.08 | 33.55 | 32.03 | 32.46 | 228,108 | -0.75(-2.26%) |
Mar 29, 2018 | 33.21 | 33.21 | 33.21 | 0 | +0.22(+0.67%) | |
Mar 28, 2018 | 33.06 | 33.41 | 32.63 | 32.99 | 136,178 | -0.03(-0.09%) |
Mar 27, 2018 | 33.61 | 33.93 | 32.74 | 33.02 | 197,989 | -0.50(-1.49%) |
Mar 26, 2018 | 34.28 | 34.50 | 33.10 | 33.52 | 189,421 | -0.20(-0.59%) |
Mar 23, 2018 | 34.37 | 34.78 | 33.54 | 33.72 | 316,373 | -0.61(-1.78%) |
Mar 22, 2018 | 34.49 | 35.00 | 34.14 | 34.33 | 257,615 | -0.52(-1.49%) |
Mar 21, 2018 | 34.44 | 35.18 | 34.20 | 34.85 | 180,375 | +0.52(+1.51%) |
Mar 20, 2018 | 33.95 | 34.42 | 33.95 | 34.33 | 214,713 | +0.52(+1.54%) |
Mar 19, 2018 | 33.41 | 33.87 | 33.06 | 33.81 | 288,689 | +0.39(+1.17%) |
Mar 16, 2018 | 33.31 | 33.84 | 33.23 | 33.42 | 212,349 | +0.08(+0.24%) |
Mar 15, 2018 | 33.76 | 33.87 | 32.87 | 33.34 | 146,327 | -0.40(-1.19%) |
Mar 14, 2018 | 34.62 | 34.62 | 33.72 | 33.74 | 176,640 | -0.78(-2.26%) |
Mar 13, 2018 | 35.89 | 36.15 | 34.16 | 34.52 | 339,731 | -1.22(-3.41%) |
Mar 12, 2018 | 34.94 | 35.93 | 34.94 | 35.74 | 215,993 | +0.81(+2.32%) |
Mar 09, 2018 | 34.86 | 35.13 | 34.26 | 34.93 | 153,712 | +0.29(+0.84%) |
Mar 08, 2018 | 36.30 | 36.30 | 34.57 | 34.64 | 183,902 | -1.83(-5.02%) |
Mar 07, 2018 | 35.55 | 36.81 | 35.25 | 36.47 | 271,283 | +0.49(+1.36%) |
Mar 06, 2018 | 35.10 | 36.12 | 34.62 | 35.98 | 311,819 | +1.18(+3.39%) |
Mar 05, 2018 | 32.94 | 35.11 | 32.90 | 34.80 | 349,731 | +1.75(+5.30%) |
Mar 02, 2018 | 32.67 | 33.43 | 32.10 | 33.05 | 138,204 | +0.37(+1.13%) |
Mar 01, 2018 | 32.04 | 33.20 | 32.03 | 32.68 | 180,186 | +0.63(+1.97%) |
Feb 28, 2018 | 32.09 | 32.68 | 31.97 | 32.05 | 124,086 | -0.05(-0.16%) |
Feb 27, 2018 | 33.16 | 33.16 | 31.66 | 32.10 | 160,177 | -0.92(-2.79%) |
Feb 26, 2018 | 33.75 | 33.99 | 32.94 | 33.02 | 215,052 | -0.57(-1.70%) |
Feb 23, 2018 | 33.68 | 33.74 | 33.09 | 33.59 | 131,349 | +0.04(+0.12%) |
Feb 22, 2018 | 33.91 | 33.91 | 32.82 | 33.55 | 135,149 | -0.21(-0.62%) |
Feb 21, 2018 | 33.89 | 34.55 | 33.58 | 33.76 | 201,713 | -0.14(-0.41%) |
Feb 20, 2018 | 34.39 | 34.61 | 33.74 | 33.90 | 181,822 | -0.62(-1.80%) |
Feb 16, 2018 | 34.52 | 34.52 | 34.52 | 0 | +0.53(+1.56%) | |
Feb 15, 2018 | 35.00 | 35.11 | 33.91 | 33.99 | 262,943 | -0.73(-2.10%) |
Feb 14, 2018 | 34.07 | 35.90 | 34.00 | 34.72 | 382,779 | +0.43(+1.25%) |
Feb 13, 2018 | 33.58 | 34.56 | 33.50 | 34.29 | 340,544 | +0.82(+2.45%) |
Feb 12, 2018 | 33.91 | 34.70 | 32.23 | 33.47 | 422,965 | +0.07(+0.21%) |
Feb 09, 2018 | 31.40 | 34.50 | 31.01 | 33.40 | 747,565 | +3.40(+11.33%) |
Feb 08, 2018 | 31.00 | 31.00 | 29.87 | 30.00 | 159,936 | -1.02(-3.29%) |
Feb 07, 2018 | 30.76 | 30.76 | 30.09 | 31.02 | 119,319 | +0.25(+0.81%) |
Feb 06, 2018 | 30.18 | 30.82 | 29.95 | 30.77 | 287,986 | -0.21(-0.68%) |
Feb 05, 2018 | 31.02 | 31.65 | 30.55 | 30.98 | 120,879 | -0.49(-1.56%) |
Feb 02, 2018 | 32.08 | 32.52 | 31.40 | 31.47 | 179,532 | -1.04(-3.20%) |