Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.25 | 34.30 | 33.90 | 33.90 | 229,103 | -0.34(-0.99%) |
Apr 27, 2018 | 34.30 | 34.35 | 34.12 | 34.24 | 141,229 | +0.06(+0.17%) |
Apr 26, 2018 | 34.03 | 34.28 | 33.98 | 34.18 | 203,005 | +0.34(+1.00%) |
Apr 25, 2018 | 33.89 | 33.95 | 33.58 | 33.84 | 113,232 | -0.03(-0.08%) |
Apr 24, 2018 | 34.44 | 34.49 | 33.72 | 33.87 | 220,728 | -0.47(-1.37%) |
Apr 23, 2018 | 34.53 | 34.60 | 34.22 | 34.34 | 115,809 | -0.08(-0.25%) |
Apr 20, 2018 | 34.64 | 34.64 | 34.33 | 34.43 | 88,758 | -0.20(-0.57%) |
Apr 19, 2018 | 34.92 | 34.92 | 34.55 | 34.63 | 108,158 | -0.41(-1.16%) |
Apr 18, 2018 | 35.04 | 35.11 | 34.92 | 35.03 | 142,724 | +0.08(+0.24%) |
Apr 17, 2018 | 34.76 | 35.04 | 34.61 | 34.95 | 145,556 | +0.41(+1.17%) |
Apr 16, 2018 | 34.61 | 34.64 | 34.45 | 34.54 | 143,067 | +0.12(+0.36%) |
Apr 13, 2018 | 34.70 | 34.70 | 34.27 | 34.42 | 127,067 | -0.12(-0.35%) |
Apr 12, 2018 | 34.31 | 34.62 | 34.31 | 34.54 | 101,930 | +0.37(+1.07%) |
Apr 11, 2018 | 34.16 | 34.43 | 34.16 | 34.17 | 77,561 | -0.24(-0.68%) |
Apr 10, 2018 | 34.16 | 34.53 | 34.14 | 34.41 | 189,562 | +0.71(+2.10%) |
Apr 09, 2018 | 33.81 | 34.16 | 33.70 | 33.70 | 161,108 | +0.15(+0.45%) |
Apr 06, 2018 | 33.90 | 34.11 | 33.37 | 33.55 | 100,371 | -0.62(-1.82%) |
Apr 05, 2018 | 34.29 | 34.39 | 34.08 | 34.17 | 183,587 | +0.16(+0.47%) |
Apr 04, 2018 | 33.11 | 34.10 | 33.11 | 34.01 | 215,749 | +0.24(+0.70%) |
Apr 03, 2018 | 33.59 | 33.84 | 33.35 | 33.78 | 747,652 | +0.30(+0.90%) |
Apr 02, 2018 | 34.19 | 34.23 | 33.22 | 33.48 | 287,460 | -0.79(-2.31%) |
Mar 29, 2018 | 34.27 | 34.27 | 34.27 | 0 | +0.36(+1.06%) | |
Mar 28, 2018 | 34.05 | 34.20 | 33.75 | 33.91 | 536,626 | -0.13(-0.39%) |
Mar 27, 2018 | 34.85 | 34.85 | 33.87 | 34.04 | 271,423 | -0.60(-1.74%) |
Mar 26, 2018 | 34.31 | 34.65 | 33.92 | 34.64 | 173,456 | +0.86(+2.53%) |
Mar 23, 2018 | 34.59 | 34.60 | 33.79 | 33.79 | 163,190 | -0.77(-2.23%) |
Mar 22, 2018 | 34.92 | 35.07 | 34.43 | 34.56 | 277,071 | -0.76(-2.16%) |
Mar 21, 2018 | 35.32 | 35.54 | 35.23 | 35.32 | 76,881 | +0.00(+0.00%) |
Mar 20, 2018 | 35.28 | 35.40 | 35.22 | 35.32 | 106,727 | +0.05(+0.13%) |
Mar 19, 2018 | 35.53 | 35.59 | 35.06 | 35.28 | 159,946 | -0.40(-1.11%) |
Mar 16, 2018 | 35.70 | 35.79 | 35.65 | 35.67 | 72,931 | +0.01(+0.03%) |
Mar 15, 2018 | 35.79 | 35.88 | 35.57 | 35.66 | 297,641 | -0.01(-0.02%) |
Mar 14, 2018 | 35.93 | 35.93 | 35.65 | 35.67 | 129,677 | -0.07(-0.19%) |
Mar 13, 2018 | 36.20 | 36.20 | 35.66 | 35.74 | 312,781 | -0.29(-0.81%) |
Mar 12, 2018 | 35.93 | 36.11 | 35.91 | 36.03 | 329,064 | +0.10(+0.29%) |
Mar 09, 2018 | 35.65 | 35.95 | 35.60 | 35.93 | 181,201 | +0.49(+1.38%) |
Mar 08, 2018 | 35.37 | 35.48 | 35.30 | 35.44 | 180,159 | +0.15(+0.43%) |
Mar 07, 2018 | 34.98 | 35.32 | 34.98 | 35.28 | 224,906 | +0.09(+0.27%) |
Mar 06, 2018 | 35.19 | 35.22 | 34.98 | 35.19 | 176,393 | +0.24(+0.70%) |
Mar 05, 2018 | 34.40 | 35.01 | 34.34 | 34.95 | 122,731 | +0.39(+1.12%) |
Mar 02, 2018 | 34.05 | 34.59 | 33.94 | 34.56 | 317,175 | +0.33(+0.96%) |
Mar 01, 2018 | 34.69 | 34.71 | 33.96 | 34.23 | 195,538 | -0.47(-1.36%) |
Feb 28, 2018 | 35.14 | 35.18 | 34.69 | 34.70 | 297,281 | -0.34(-0.97%) |
Feb 27, 2018 | 35.38 | 35.47 | 35.04 | 35.04 | 212,110 | -0.39(-1.09%) |
Feb 26, 2018 | 35.24 | 35.48 | 35.12 | 35.43 | 247,652 | +0.36(+1.02%) |
Feb 23, 2018 | 34.74 | 35.07 | 34.66 | 35.07 | 457,476 | +0.49(+1.42%) |
Feb 22, 2018 | 34.85 | 34.49 | 34.58 | 503,848 | +0.02(+0.05%) | |
Feb 21, 2018 | 34.75 | 35.12 | 34.56 | 34.56 | 262,880 | -0.12(-0.35%) |
Feb 20, 2018 | 34.67 | 34.98 | 34.63 | 34.68 | 845,756 | -0.13(-0.38%) |
Feb 16, 2018 | 34.81 | 34.81 | 34.81 | 0 | -0.04(-0.11%) | |
Feb 15, 2018 | 34.71 | 34.85 | 34.47 | 34.85 | 504,239 | +0.45(+1.31%) |
Feb 14, 2018 | 33.66 | 34.44 | 33.66 | 34.40 | 642,740 | +0.58(+1.73%) |
Feb 13, 2018 | 33.60 | 33.85 | 33.53 | 33.82 | 403,684 | +0.08(+0.22%) |
Feb 12, 2018 | 33.53 | 33.92 | 33.36 | 33.74 | 11,929,725 | +0.56(+1.67%) |
Feb 09, 2018 | 33.18 | 33.39 | 32.16 | 33.18 | 586,514 | +0.37(+1.12%) |
Feb 08, 2018 | 33.98 | 34.09 | 32.79 | 32.82 | 240,887 | -1.13(-3.33%) |
Feb 07, 2018 | 34.01 | 34.42 | 33.94 | 33.95 | 479,112 | -0.27(-0.80%) |
Feb 06, 2018 | 33.11 | 34.25 | 32.98 | 34.22 | 357,458 | +0.28(+0.83%) |
Feb 05, 2018 | 34.63 | 34.91 | 33.50 | 33.94 | 288,023 | -1.03(-2.94%) |
Feb 02, 2018 | 35.43 | 35.43 | 34.92 | 34.96 | 211,082 | -0.72(-2.01%) |