Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.16 | 33.58 | 33.10 | 33.50 | 23,023 | +0.27(+0.80%) |
Apr 27, 2018 | 33.85 | 33.85 | 33.01 | 33.23 | 40,362 | -0.30(-0.89%) |
Apr 26, 2018 | 33.27 | 33.71 | 33.27 | 33.53 | 252,748 | +0.77(+2.36%) |
Apr 25, 2018 | 33.23 | 33.28 | 32.25 | 32.76 | 50,236 | -0.47(-1.40%) |
Apr 24, 2018 | 33.96 | 34.13 | 32.97 | 33.22 | 32,191 | -0.65(-1.93%) |
Apr 23, 2018 | 34.26 | 34.26 | 33.77 | 33.88 | 50,093 | -0.15(-0.44%) |
Apr 20, 2018 | 34.31 | 34.33 | 33.93 | 34.02 | 20,316 | -0.24(-0.69%) |
Apr 19, 2018 | 34.20 | 34.40 | 34.02 | 34.26 | 23,402 | +0.01(+0.03%) |
Apr 18, 2018 | 34.34 | 34.37 | 34.13 | 34.25 | 33,601 | -0.03(-0.09%) |
Apr 17, 2018 | 33.66 | 34.39 | 33.51 | 34.28 | 95,684 | +1.01(+3.03%) |
Apr 16, 2018 | 33.23 | 33.35 | 32.91 | 33.27 | 64,871 | +0.03(+0.09%) |
Apr 13, 2018 | 33.76 | 33.76 | 33.00 | 33.24 | 46,342 | -0.32(-0.94%) |
Apr 12, 2018 | 34.08 | 34.08 | 33.49 | 33.56 | 59,324 | -0.40(-1.17%) |
Apr 11, 2018 | 33.62 | 34.05 | 33.62 | 33.95 | 56,709 | +0.17(+0.50%) |
Apr 10, 2018 | 33.29 | 33.99 | 33.27 | 33.79 | 37,664 | +0.69(+2.09%) |
Apr 09, 2018 | 33.08 | 33.63 | 33.06 | 33.09 | 42,178 | +0.00(+0.00%) |
Apr 06, 2018 | 33.27 | 33.82 | 32.94 | 33.09 | 52,047 | -0.58(-1.73%) |
Apr 05, 2018 | 33.77 | 33.98 | 33.36 | 33.68 | 56,785 | +0.26(+0.77%) |
Apr 04, 2018 | 32.17 | 33.45 | 32.17 | 33.42 | 74,029 | +0.32(+0.96%) |
Apr 03, 2018 | 33.35 | 33.67 | 32.83 | 33.10 | 46,076 | -0.14(-0.42%) |
Apr 02, 2018 | 34.03 | 34.04 | 32.93 | 33.24 | 67,513 | -1.02(-2.98%) |
Mar 29, 2018 | 34.26 | 34.26 | 34.26 | 0 | +0.66(+1.97%) | |
Mar 28, 2018 | 33.70 | 33.96 | 33.26 | 33.60 | 150,245 | -0.41(-1.19%) |
Mar 27, 2018 | 35.84 | 35.84 | 33.81 | 34.00 | 207,431 | -1.63(-4.58%) |
Mar 26, 2018 | 35.70 | 35.70 | 34.71 | 35.64 | 274,870 | +0.56(+1.61%) |
Mar 23, 2018 | 35.62 | 35.88 | 35.01 | 35.07 | 159,172 | -0.32(-0.90%) |
Mar 22, 2018 | 36.14 | 36.27 | 35.38 | 35.39 | 363,579 | -1.73(-4.67%) |
Mar 21, 2018 | 36.89 | 37.30 | 36.71 | 37.12 | 81,418 | +0.23(+0.62%) |
Mar 20, 2018 | 37.24 | 37.39 | 36.50 | 36.90 | 197,322 | -0.33(-0.88%) |
Mar 19, 2018 | 37.61 | 37.81 | 36.93 | 37.22 | 158,375 | -0.76(-2.01%) |
Mar 16, 2018 | 38.27 | 38.27 | 37.92 | 37.98 | 89,127 | -0.29(-0.75%) |
Mar 15, 2018 | 38.50 | 38.50 | 37.97 | 38.27 | 82,788 | +0.02(+0.05%) |
Mar 14, 2018 | 37.87 | 38.36 | 37.78 | 38.25 | 146,387 | +0.59(+1.58%) |
Mar 13, 2018 | 38.64 | 38.64 | 37.45 | 37.66 | 200,591 | -0.68(-1.78%) |
Mar 12, 2018 | 38.59 | 38.59 | 38.13 | 38.34 | 106,543 | +0.05(+0.13%) |
Mar 09, 2018 | 38.22 | 38.31 | 37.94 | 38.29 | 111,121 | +0.50(+1.34%) |
Mar 08, 2018 | 38.41 | 38.41 | 37.66 | 37.79 | 184,587 | -0.18(-0.47%) |
Mar 07, 2018 | 37.25 | 37.98 | 37.13 | 37.96 | 104,281 | +0.66(+1.78%) |
Mar 06, 2018 | 37.55 | 37.60 | 36.93 | 37.30 | 86,070 | +0.24(+0.64%) |
Mar 05, 2018 | 36.49 | 37.22 | 36.27 | 37.06 | 83,074 | +0.54(+1.49%) |
Mar 02, 2018 | 35.48 | 36.55 | 35.26 | 36.52 | 64,211 | +0.65(+1.82%) |
Mar 01, 2018 | 36.31 | 36.51 | 35.50 | 35.87 | 179,665 | -0.37(-1.01%) |
Feb 28, 2018 | 36.56 | 36.68 | 36.16 | 36.23 | 95,458 | -0.12(-0.33%) |
Feb 27, 2018 | 37.27 | 37.27 | 36.31 | 36.35 | 123,585 | -0.93(-2.50%) |
Feb 26, 2018 | 37.65 | 37.72 | 37.19 | 37.28 | 144,090 | -0.19(-0.50%) |
Feb 23, 2018 | 37.05 | 37.48 | 36.88 | 37.47 | 81,466 | +0.83(+2.27%) |
Feb 22, 2018 | 36.47 | 36.64 | 87,233 | -0.51(-1.39%) | ||
Feb 21, 2018 | 37.36 | 37.82 | 37.10 | 37.15 | 158,870 | +0.16(+0.43%) |
Feb 20, 2018 | 36.91 | 37.35 | 36.69 | 36.99 | 101,426 | -0.08(-0.21%) |
Feb 16, 2018 | 37.07 | 37.07 | 37.07 | 0 | -0.13(-0.35%) | |
Feb 15, 2018 | 37.34 | 37.55 | 36.84 | 37.20 | 184,043 | +0.40(+1.08%) |
Feb 14, 2018 | 35.58 | 36.90 | 35.56 | 36.81 | 132,383 | +1.16(+3.25%) |
Feb 13, 2018 | 34.86 | 35.78 | 34.86 | 35.65 | 101,938 | +0.66(+1.90%) |
Feb 12, 2018 | 34.98 | 35.17 | 34.55 | 34.98 | 105,436 | +0.49(+1.44%) |
Feb 09, 2018 | 34.05 | 34.74 | 33.23 | 34.49 | 76,412 | +0.81(+2.41%) |
Feb 08, 2018 | 35.79 | 35.98 | 33.68 | 33.68 | 189,429 | -1.22(-3.49%) |
Feb 07, 2018 | 34.39 | 35.14 | 34.39 | 34.90 | 135,416 | +0.80(+2.35%) |
Feb 06, 2018 | 32.77 | 34.09 | 32.68 | 34.09 | 78,879 | +0.19(+0.55%) |
Feb 05, 2018 | 34.44 | 34.44 | 33.50 | 33.91 | 135,884 | -1.06(-3.03%) |
Feb 02, 2018 | 35.61 | 35.61 | 34.98 | 34.96 | 55,234 | -1.01(-2.81%) |