Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.83 | 34.94 | 34.46 | 34.46 | 227,025 | -0.34(-0.97%) |
Apr 27, 2018 | 34.78 | 34.87 | 34.63 | 34.80 | 162,543 | -0.02(-0.05%) |
Apr 26, 2018 | 34.71 | 34.86 | 34.59 | 34.82 | 212,793 | +0.19(+0.56%) |
Apr 25, 2018 | 34.58 | 34.76 | 34.40 | 34.63 | 893,995 | +0.02(+0.05%) |
Apr 24, 2018 | 34.91 | 35.03 | 34.39 | 34.61 | 242,395 | -0.16(-0.47%) |
Apr 23, 2018 | 34.83 | 34.98 | 34.65 | 34.77 | 191,358 | -0.02(-0.05%) |
Apr 20, 2018 | 34.96 | 35.04 | 34.73 | 34.79 | 202,776 | -0.26(-0.73%) |
Apr 19, 2018 | 35.20 | 35.27 | 34.92 | 35.05 | 203,568 | -0.27(-0.78%) |
Apr 18, 2018 | 35.27 | 35.51 | 35.23 | 35.32 | 440,916 | +0.14(+0.39%) |
Apr 17, 2018 | 35.04 | 35.28 | 34.97 | 35.18 | 271,201 | +0.34(+0.97%) |
Apr 16, 2018 | 34.65 | 34.96 | 34.56 | 34.85 | 285,930 | +0.36(+1.04%) |
Apr 13, 2018 | 34.74 | 34.77 | 34.43 | 34.49 | 224,468 | -0.13(-0.37%) |
Apr 12, 2018 | 34.59 | 34.71 | 34.49 | 34.62 | 195,696 | +0.20(+0.59%) |
Apr 11, 2018 | 34.30 | 34.55 | 34.30 | 34.41 | 181,083 | -0.02(-0.05%) |
Apr 10, 2018 | 34.25 | 34.52 | 34.17 | 34.43 | 398,440 | +0.56(+1.65%) |
Apr 09, 2018 | 34.13 | 34.30 | 33.86 | 33.87 | 395,096 | -0.06(-0.19%) |
Apr 06, 2018 | 34.31 | 34.54 | 33.68 | 33.94 | 231,408 | -0.60(-1.72%) |
Apr 05, 2018 | 34.37 | 34.57 | 34.30 | 34.53 | 191,719 | +0.34(+0.99%) |
Apr 04, 2018 | 33.42 | 34.26 | 33.42 | 34.19 | 232,498 | +0.34(+1.00%) |
Apr 03, 2018 | 33.53 | 33.92 | 33.43 | 33.86 | 329,767 | +0.49(+1.46%) |
Apr 02, 2018 | 34.03 | 34.12 | 33.12 | 33.37 | 322,361 | -0.75(-2.20%) |
Mar 29, 2018 | 34.12 | 34.12 | 34.12 | 0 | +0.37(+1.09%) | |
Mar 28, 2018 | 33.70 | 33.93 | 33.62 | 33.76 | 205,384 | +0.10(+0.30%) |
Mar 27, 2018 | 34.22 | 34.22 | 33.54 | 33.65 | 201,496 | -0.49(-1.45%) |
Mar 26, 2018 | 33.87 | 34.15 | 33.56 | 34.15 | 326,201 | +0.74(+2.22%) |
Mar 23, 2018 | 34.14 | 34.15 | 33.41 | 33.41 | 231,868 | -0.67(-1.96%) |
Mar 22, 2018 | 34.54 | 34.73 | 34.08 | 34.08 | 194,439 | -0.76(-2.18%) |
Mar 21, 2018 | 34.68 | 35.02 | 34.66 | 34.84 | 240,887 | +0.16(+0.45%) |
Mar 20, 2018 | 34.79 | 34.82 | 34.62 | 34.68 | 233,963 | -0.02(-0.05%) |
Mar 19, 2018 | 34.89 | 34.89 | 34.39 | 34.70 | 199,011 | -0.32(-0.92%) |
Mar 16, 2018 | 34.78 | 35.10 | 34.78 | 35.02 | 201,753 | +0.28(+0.82%) |
Mar 15, 2018 | 34.98 | 34.98 | 34.67 | 34.74 | 207,109 | -0.19(-0.55%) |
Mar 14, 2018 | 35.26 | 35.26 | 34.88 | 34.93 | 169,755 | -0.20(-0.57%) |
Mar 13, 2018 | 35.43 | 35.48 | 35.07 | 35.13 | 200,910 | -0.15(-0.41%) |
Mar 12, 2018 | 35.27 | 35.37 | 35.19 | 35.28 | 186,536 | +0.05(+0.16%) |
Mar 09, 2018 | 34.87 | 35.23 | 34.80 | 35.22 | 159,297 | +0.54(+1.56%) |
Mar 08, 2018 | 34.78 | 34.84 | 34.52 | 34.68 | 163,551 | -0.02(-0.05%) |
Mar 07, 2018 | 34.78 | 34.70 | 249,415 | +0.14(+0.40%) | ||
Mar 06, 2018 | 34.36 | 34.59 | 34.12 | 34.56 | 195,638 | +0.34(+0.99%) |
Mar 05, 2018 | 33.81 | 34.31 | 33.77 | 34.22 | 195,516 | +0.29(+0.86%) |
Mar 02, 2018 | 33.31 | 33.97 | 33.25 | 33.93 | 453,566 | +0.35(+1.04%) |
Mar 01, 2018 | 33.70 | 34.00 | 33.39 | 33.58 | 229,715 | -0.17(-0.52%) |
Feb 28, 2018 | 34.30 | 34.32 | 33.76 | 33.76 | 204,073 | -0.42(-1.23%) |
Feb 27, 2018 | 34.76 | 34.90 | 34.18 | 34.18 | 220,860 | -0.56(-1.61%) |
Feb 26, 2018 | 34.66 | 34.75 | 34.43 | 34.74 | 196,388 | +0.19(+0.56%) |
Feb 23, 2018 | 34.33 | 34.54 | 34.22 | 34.54 | 174,367 | +0.46(+1.34%) |
Feb 22, 2018 | 34.09 | 34.09 | 215,354 | -0.05(-0.13%) | ||
Feb 21, 2018 | 34.23 | 34.64 | 34.13 | 34.13 | 250,558 | -0.03(-0.08%) |
Feb 20, 2018 | 34.31 | 34.50 | 34.09 | 34.16 | 337,322 | -0.29(-0.85%) |
Feb 16, 2018 | 34.45 | 34.45 | 34.45 | 0 | +0.07(+0.21%) | |
Feb 15, 2018 | 34.30 | 34.40 | 34.00 | 34.38 | 206,368 | +0.32(+0.94%) |
Feb 14, 2018 | 33.25 | 34.09 | 33.17 | 34.06 | 249,573 | +0.60(+1.80%) |
Feb 13, 2018 | 33.21 | 33.49 | 33.17 | 33.46 | 278,399 | +0.09(+0.27%) |
Feb 12, 2018 | 33.12 | 33.55 | 32.85 | 33.36 | 328,529 | +0.32(+0.97%) |
Feb 09, 2018 | 33.03 | 33.25 | 32.17 | 33.04 | 686,757 | +0.27(+0.84%) |
Feb 08, 2018 | 33.76 | 33.76 | 32.74 | 32.77 | 274,393 | -0.91(-2.69%) |
Feb 07, 2018 | 33.67 | 33.67 | 33.53 | 33.67 | 329,105 | -0.05(-0.14%) |
Feb 06, 2018 | 32.82 | 33.87 | 32.60 | 33.72 | 853,325 | -0.13(-0.39%) |
Feb 05, 2018 | 34.42 | 34.54 | 33.47 | 33.85 | 381,114 | -0.81(-2.34%) |
Feb 02, 2018 | 35.18 | 35.18 | 34.62 | 34.66 | 294,743 | -0.74(-2.08%) |