Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.72 | 34.75 | 34.42 | 34.45 | 111,254 | -0.20(-0.58%) |
Apr 27, 2018 | 34.42 | 34.67 | 34.37 | 34.65 | 71,879 | +0.33(+0.97%) |
Apr 26, 2018 | 34.17 | 34.40 | 34.13 | 34.32 | 91,934 | +0.28(+0.83%) |
Apr 25, 2018 | 34.04 | 34.08 | 33.84 | 34.04 | 138,235 | +0.03(+0.10%) |
Apr 24, 2018 | 34.07 | 34.20 | 33.95 | 34.00 | 111,372 | +0.00(+0.00%) |
Apr 23, 2018 | 34.12 | 34.14 | 33.91 | 34.00 | 140,941 | -0.10(-0.29%) |
Apr 20, 2018 | 34.34 | 34.37 | 34.07 | 34.10 | 91,481 | -0.30(-0.87%) |
Apr 19, 2018 | 34.67 | 34.69 | 34.29 | 34.40 | 129,223 | -0.28(-0.81%) |
Apr 18, 2018 | 34.67 | 34.82 | 34.64 | 34.69 | 214,264 | +0.15(+0.43%) |
Apr 17, 2018 | 34.44 | 34.60 | 34.35 | 34.54 | 139,234 | +0.18(+0.53%) |
Apr 16, 2018 | 34.30 | 34.43 | 34.19 | 34.35 | 148,714 | +0.17(+0.49%) |
Apr 13, 2018 | 34.40 | 34.40 | 34.10 | 34.19 | 369,625 | -0.08(-0.24%) |
Apr 12, 2018 | 34.55 | 34.55 | 34.26 | 34.27 | 327,314 | -0.20(-0.58%) |
Apr 11, 2018 | 34.34 | 34.56 | 34.30 | 34.47 | 59,836 | +0.05(+0.14%) |
Apr 10, 2018 | 34.42 | 34.45 | 34.24 | 34.42 | 125,363 | +0.32(+0.93%) |
Apr 09, 2018 | 34.42 | 34.42 | 34.09 | 34.10 | 112,375 | -0.23(-0.68%) |
Apr 06, 2018 | 34.40 | 34.68 | 34.25 | 34.34 | 173,253 | -0.15(-0.43%) |
Apr 05, 2018 | 34.40 | 34.49 | 34.28 | 34.49 | 109,378 | +0.17(+0.48%) |
Apr 04, 2018 | 33.86 | 34.34 | 33.66 | 34.32 | 161,467 | +0.27(+0.79%) |
Apr 03, 2018 | 33.84 | 34.10 | 33.74 | 34.05 | 179,453 | +0.33(+0.98%) |
Apr 02, 2018 | 34.30 | 34.30 | 33.54 | 33.72 | 216,570 | -0.46(-1.35%) |
Mar 29, 2018 | 34.18 | 34.18 | 34.18 | 0 | +0.20(+0.58%) | |
Mar 28, 2018 | 33.98 | 34.13 | 33.77 | 33.98 | 115,626 | +0.21(+0.64%) |
Mar 27, 2018 | 34.05 | 34.08 | 33.67 | 33.77 | 190,005 | -0.28(-0.82%) |
Mar 26, 2018 | 34.00 | 34.07 | 33.72 | 34.05 | 119,844 | +0.46(+1.38%) |
Mar 23, 2018 | 34.15 | 34.17 | 33.55 | 33.59 | 266,545 | -0.45(-1.31%) |
Mar 22, 2018 | 34.31 | 34.38 | 34.00 | 34.03 | 232,183 | -0.40(-1.15%) |
Mar 21, 2018 | 34.35 | 34.55 | 34.26 | 34.43 | 95,955 | +0.18(+0.53%) |
Mar 20, 2018 | 34.40 | 34.43 | 34.20 | 34.25 | 128,641 | -0.08(-0.24%) |
Mar 19, 2018 | 34.59 | 34.59 | 34.13 | 34.33 | 165,668 | -0.21(-0.62%) |
Mar 16, 2018 | 34.48 | 34.58 | 34.30 | 34.55 | 158,629 | +0.12(+0.34%) |
Mar 15, 2018 | 34.74 | 34.74 | 34.31 | 34.43 | 143,333 | -0.28(-0.81%) |
Mar 14, 2018 | 34.94 | 34.94 | 34.66 | 34.71 | 124,656 | -0.02(-0.05%) |
Mar 13, 2018 | 35.09 | 35.09 | 34.67 | 34.73 | 282,701 | -0.17(-0.47%) |
Mar 12, 2018 | 34.78 | 34.92 | 34.74 | 34.89 | 100,064 | +0.17(+0.48%) |
Mar 09, 2018 | 34.74 | 34.74 | 34.50 | 34.73 | 193,301 | +0.26(+0.77%) |
Mar 08, 2018 | 34.61 | 34.61 | 34.35 | 34.46 | 167,996 | -0.08(-0.24%) |
Mar 07, 2018 | 34.56 | 34.55 | 195,976 | +0.05(+0.14%) | ||
Mar 06, 2018 | 34.50 | 34.53 | 34.27 | 34.50 | 124,699 | +0.05(+0.14%) |
Mar 05, 2018 | 34.02 | 34.46 | 34.00 | 34.45 | 198,312 | +0.42(+1.23%) |
Mar 02, 2018 | 33.78 | 34.08 | 33.59 | 34.03 | 135,328 | +0.15(+0.44%) |
Mar 01, 2018 | 33.95 | 34.23 | 33.70 | 33.88 | 415,729 | -0.05(-0.15%) |
Feb 28, 2018 | 34.32 | 34.39 | 33.93 | 33.93 | 185,056 | -0.30(-0.86%) |
Feb 27, 2018 | 34.88 | 34.90 | 34.23 | 34.23 | 229,289 | -0.79(-2.25%) |
Feb 26, 2018 | 34.98 | 35.03 | 34.78 | 35.01 | 119,246 | +0.13(+0.38%) |
Feb 23, 2018 | 34.67 | 34.88 | 34.62 | 34.88 | 94,764 | +0.34(+1.00%) |
Feb 22, 2018 | 34.47 | 34.54 | 96,091 | +0.21(+0.62%) | ||
Feb 21, 2018 | 34.55 | 34.90 | 34.32 | 34.32 | 274,851 | -0.15(-0.43%) |
Feb 20, 2018 | 34.77 | 34.90 | 34.41 | 34.47 | 155,116 | -0.51(-1.45%) |
Feb 16, 2018 | 34.98 | 34.98 | 34.98 | 0 | +0.02(+0.05%) | |
Feb 15, 2018 | 34.74 | 34.98 | 34.63 | 34.96 | 171,637 | +0.44(+1.28%) |
Feb 14, 2018 | 34.00 | 34.55 | 33.94 | 34.52 | 198,341 | +0.25(+0.72%) |
Feb 13, 2018 | 34.05 | 34.32 | 33.96 | 34.28 | 163,398 | +0.23(+0.67%) |
Feb 12, 2018 | 33.90 | 34.14 | 33.58 | 34.05 | 160,821 | +0.36(+1.07%) |
Feb 09, 2018 | 33.73 | 33.87 | 32.96 | 33.68 | 274,635 | +0.21(+0.64%) |
Feb 08, 2018 | 34.29 | 34.41 | 33.47 | 33.47 | 280,357 | -0.82(-2.39%) |
Feb 07, 2018 | 34.44 | 34.65 | 34.29 | 34.29 | 171,419 | -0.33(-0.95%) |
Feb 06, 2018 | 33.72 | 34.85 | 33.64 | 34.62 | 837,790 | -0.00(-0.01%) |
Feb 05, 2018 | 35.11 | 35.19 | 34.24 | 34.62 | 408,263 | -0.78(-2.20%) |
Feb 02, 2018 | 35.84 | 35.85 | 35.44 | 35.40 | 304,290 | -0.64(-1.79%) |