Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.99 | 33.22 | 32.99 | 33.11 | 5,855 | -0.13(-0.38%) |
Apr 27, 2018 | 33.24 | 33.24 | 33.10 | 33.24 | 3,268 | -0.08(-0.23%) |
Apr 26, 2018 | 33.18 | 33.33 | 33.14 | 33.31 | 11,640 | +0.37(+1.11%) |
Apr 25, 2018 | 32.95 | 33.04 | 32.86 | 32.95 | 2,107 | -0.18(-0.54%) |
Apr 24, 2018 | 33.47 | 33.49 | 32.99 | 33.13 | 10,639 | -0.18(-0.53%) |
Apr 23, 2018 | 33.55 | 33.55 | 33.31 | 33.31 | 6,233 | -0.28(-0.83%) |
Apr 20, 2018 | 33.65 | 33.65 | 33.39 | 33.59 | 7,869 | -0.11(-0.31%) |
Apr 19, 2018 | 33.79 | 33.81 | 33.50 | 33.69 | 77,407 | -0.03(-0.10%) |
Apr 18, 2018 | 33.73 | 33.87 | 33.70 | 33.73 | 4,328 | +0.20(+0.61%) |
Apr 17, 2018 | 33.45 | 33.66 | 33.40 | 33.52 | 5,952 | +0.23(+0.70%) |
Apr 16, 2018 | 33.32 | 33.43 | 33.29 | 33.29 | 2,613 | -0.04(-0.11%) |
Apr 13, 2018 | 33.38 | 33.41 | 33.29 | 33.32 | 8,329 | -0.03(-0.09%) |
Apr 12, 2018 | 33.33 | 33.36 | 33.26 | 33.35 | 6,106 | +0.07(+0.22%) |
Apr 11, 2018 | 33.30 | 33.35 | 33.25 | 33.28 | 9,049 | -0.09(-0.26%) |
Apr 10, 2018 | 33.42 | 33.42 | 33.30 | 33.36 | 4,623 | +0.21(+0.64%) |
Apr 09, 2018 | 33.90 | 33.96 | 33.04 | 33.15 | 10,008 | +0.17(+0.50%) |
Apr 06, 2018 | 33.33 | 33.33 | 32.98 | 32.98 | 2,987 | -0.22(-0.65%) |
Apr 05, 2018 | 32.94 | 33.22 | 32.94 | 33.20 | 22,332 | +0.38(+1.16%) |
Apr 04, 2018 | 32.34 | 32.82 | 32.26 | 32.82 | 12,623 | +0.04(+0.13%) |
Apr 03, 2018 | 32.74 | 32.83 | 32.51 | 32.78 | 12,262 | +0.11(+0.32%) |
Apr 02, 2018 | 32.92 | 32.92 | 32.45 | 32.67 | 5,469 | -0.35(-1.05%) |
Mar 29, 2018 | 33.02 | 33.02 | 33.02 | 0 | +0.46(+1.42%) | |
Mar 28, 2018 | 32.57 | 32.83 | 32.48 | 32.55 | 18,298 | -0.02(-0.06%) |
Mar 27, 2018 | 33.03 | 33.03 | 32.37 | 32.57 | 24,484 | -0.27(-0.82%) |
Mar 26, 2018 | 32.85 | 32.90 | 32.37 | 32.84 | 25,513 | +0.56(+1.73%) |
Mar 23, 2018 | 32.80 | 32.80 | 32.28 | 32.28 | 38,234 | -0.36(-1.09%) |
Mar 22, 2018 | 32.83 | 32.87 | 32.64 | 32.64 | 41,998 | -0.87(-2.59%) |
Mar 21, 2018 | 33.22 | 33.54 | 33.22 | 33.51 | 10,349 | +0.34(+1.04%) |
Mar 20, 2018 | 33.41 | 33.41 | 33.16 | 33.16 | 13,080 | -0.05(-0.14%) |
Mar 19, 2018 | 33.27 | 33.36 | 33.13 | 33.21 | 20,691 | -0.40(-1.20%) |
Mar 16, 2018 | 33.54 | 33.62 | 33.43 | 33.61 | 12,797 | -0.13(-0.37%) |
Mar 15, 2018 | 33.79 | 33.79 | 33.61 | 33.74 | 5,975 | -0.02(-0.07%) |
Mar 14, 2018 | 33.87 | 33.89 | 33.66 | 33.76 | 5,541 | +0.10(+0.28%) |
Mar 13, 2018 | 34.00 | 34.07 | 33.64 | 33.67 | 15,153 | -0.22(-0.64%) |
Mar 12, 2018 | 33.94 | 33.94 | 33.75 | 33.88 | 5,613 | +0.01(+0.03%) |
Mar 09, 2018 | 33.64 | 33.87 | 33.63 | 33.87 | 9,895 | +0.41(+1.22%) |
Mar 08, 2018 | 33.59 | 33.60 | 33.46 | 33.46 | 28,583 | +0.09(+0.27%) |
Mar 07, 2018 | 33.37 | 33.40 | 33.19 | 33.37 | 23,930 | -0.06(-0.17%) |
Mar 06, 2018 | 33.47 | 33.50 | 33.34 | 33.43 | 14,624 | +0.32(+0.96%) |
Mar 05, 2018 | 32.85 | 33.22 | 32.73 | 33.11 | 12,703 | +0.02(+0.06%) |
Mar 02, 2018 | 32.77 | 33.09 | 32.69 | 33.09 | 6,244 | +0.11(+0.32%) |
Mar 01, 2018 | 33.08 | 33.25 | 32.79 | 32.99 | 31,169 | -0.13(-0.38%) |
Feb 28, 2018 | 33.47 | 33.47 | 33.11 | 33.11 | 21,053 | -0.40(-1.18%) |
Feb 27, 2018 | 33.82 | 33.87 | 33.51 | 33.51 | 14,966 | -0.52(-1.53%) |
Feb 26, 2018 | 34.04 | 34.13 | 33.81 | 34.03 | 20,871 | +0.05(+0.14%) |
Feb 23, 2018 | 33.80 | 33.98 | 33.75 | 33.98 | 17,964 | +0.37(+1.09%) |
Feb 22, 2018 | 33.80 | 33.61 | 33.61 | 102,381 | +0.10(+0.29%) | |
Feb 21, 2018 | 33.59 | 33.85 | 33.52 | 33.52 | 14,117 | +0.05(+0.14%) |
Feb 20, 2018 | 33.47 | 33.56 | 33.40 | 33.47 | 78,989 | -0.12(-0.34%) |
Feb 16, 2018 | 33.59 | 33.59 | 33.59 | 0 | -0.07(-0.20%) | |
Feb 15, 2018 | 33.61 | 33.79 | 33.55 | 33.65 | 6,988 | +0.17(+0.52%) |
Feb 14, 2018 | 32.65 | 33.49 | 32.65 | 33.48 | 34,989 | +0.62(+1.88%) |
Feb 13, 2018 | 32.75 | 32.94 | 32.65 | 32.86 | 29,529 | +0.21(+0.65%) |
Feb 12, 2018 | 32.59 | 32.81 | 32.39 | 32.65 | 19,407 | +0.28(+0.86%) |
Feb 09, 2018 | 32.30 | 32.48 | 31.53 | 32.37 | 38,086 | +0.23(+0.72%) |
Feb 08, 2018 | 33.04 | 33.04 | 32.14 | 32.14 | 158,250 | -0.92(-2.77%) |
Feb 07, 2018 | 33.18 | 33.42 | 33.04 | 33.05 | 103,501 | -0.44(-1.32%) |
Feb 06, 2018 | 32.73 | 33.57 | 32.50 | 33.50 | 21,333 | +0.51(+1.55%) |
Feb 05, 2018 | 33.83 | 33.96 | 32.88 | 32.99 | 25,122 | -1.22(-3.58%) |
Feb 02, 2018 | 34.60 | 34.60 | 34.05 | 34.21 | 25,493 | -0.53(-1.53%) |