Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.74 | 35.81 | 35.31 | 35.32 | 110,410 | -0.29(-0.82%) |
Apr 27, 2018 | 35.70 | 35.70 | 35.50 | 35.61 | 115,227 | -0.05(-0.15%) |
Apr 26, 2018 | 35.49 | 35.76 | 35.38 | 35.67 | 87,332 | +0.33(+0.92%) |
Apr 25, 2018 | 35.14 | 35.40 | 34.94 | 35.34 | 123,688 | +0.21(+0.60%) |
Apr 24, 2018 | 35.74 | 35.89 | 34.96 | 35.13 | 193,499 | -0.48(-1.36%) |
Apr 23, 2018 | 35.67 | 35.71 | 35.47 | 35.61 | 93,653 | +0.03(+0.07%) |
Apr 20, 2018 | 35.95 | 35.95 | 35.45 | 35.59 | 178,869 | -0.31(-0.86%) |
Apr 19, 2018 | 36.11 | 36.11 | 35.71 | 35.89 | 96,672 | -0.27(-0.75%) |
Apr 18, 2018 | 36.23 | 36.29 | 36.15 | 36.17 | 542,149 | -0.08(-0.22%) |
Apr 17, 2018 | 36.29 | 36.33 | 36.11 | 36.25 | 253,716 | +0.27(+0.76%) |
Apr 16, 2018 | 35.89 | 36.10 | 35.79 | 35.97 | 97,715 | +0.28(+0.79%) |
Apr 13, 2018 | 36.01 | 36.01 | 35.52 | 35.69 | 214,422 | -0.12(-0.34%) |
Apr 12, 2018 | 35.74 | 35.96 | 35.74 | 35.81 | 182,655 | +0.28(+0.79%) |
Apr 11, 2018 | 35.49 | 35.76 | 35.48 | 35.53 | 145,319 | -0.20(-0.57%) |
Apr 10, 2018 | 35.67 | 35.86 | 35.48 | 35.74 | 146,563 | +0.55(+1.55%) |
Apr 09, 2018 | 35.36 | 35.70 | 35.15 | 35.19 | 96,835 | +0.09(+0.25%) |
Apr 06, 2018 | 35.64 | 35.80 | 34.85 | 35.10 | 245,534 | -0.76(-2.11%) |
Apr 05, 2018 | 35.85 | 35.99 | 35.69 | 35.86 | 332,487 | +0.19(+0.54%) |
Apr 04, 2018 | 34.69 | 35.74 | 34.52 | 35.67 | 183,164 | +0.45(+1.27%) |
Apr 03, 2018 | 34.93 | 35.23 | 34.72 | 35.22 | 494,528 | +0.53(+1.52%) |
Apr 02, 2018 | 35.44 | 35.45 | 34.31 | 34.69 | 335,201 | -0.84(-2.35%) |
Mar 29, 2018 | 35.52 | 35.52 | 35.52 | 0 | +0.52(+1.48%) | |
Mar 28, 2018 | 35.06 | 35.34 | 34.90 | 35.01 | 427,009 | -0.05(-0.15%) |
Mar 27, 2018 | 35.78 | 35.84 | 34.85 | 35.06 | 204,848 | -0.55(-1.56%) |
Mar 26, 2018 | 35.27 | 35.64 | 34.95 | 35.61 | 220,506 | +0.93(+2.69%) |
Mar 23, 2018 | 35.37 | 35.50 | 34.64 | 34.68 | 347,766 | -0.63(-1.79%) |
Mar 22, 2018 | 35.98 | 36.03 | 35.30 | 35.31 | 172,931 | -1.00(-2.76%) |
Mar 21, 2018 | 36.37 | 36.68 | 36.32 | 36.32 | 229,826 | -0.11(-0.29%) |
Mar 20, 2018 | 36.46 | 36.53 | 36.36 | 36.42 | 96,111 | +0.00(+0.00%) |
Mar 19, 2018 | 36.73 | 36.87 | 36.14 | 36.42 | 1,163,404 | -0.39(-1.05%) |
Mar 16, 2018 | 36.76 | 36.97 | 36.76 | 36.81 | 449,546 | +0.03(+0.07%) |
Mar 15, 2018 | 36.91 | 36.99 | 36.71 | 36.78 | 176,203 | -0.00(-0.01%) |
Mar 14, 2018 | 37.25 | 37.25 | 36.75 | 36.79 | 155,921 | -0.34(-0.91%) |
Mar 13, 2018 | 37.46 | 37.56 | 37.03 | 37.12 | 179,670 | -0.15(-0.40%) |
Mar 12, 2018 | 37.47 | 37.49 | 37.22 | 37.27 | 166,856 | -0.11(-0.30%) |
Mar 09, 2018 | 37.03 | 37.39 | 36.98 | 37.39 | 137,033 | +0.61(+1.65%) |
Mar 08, 2018 | 36.75 | 36.82 | 36.57 | 36.78 | 127,907 | +0.18(+0.50%) |
Mar 07, 2018 | 36.65 | 36.60 | 126,410 | -0.07(-0.19%) | ||
Mar 06, 2018 | 36.69 | 36.84 | 36.45 | 36.67 | 157,630 | +0.05(+0.14%) |
Mar 05, 2018 | 36.01 | 36.68 | 36.01 | 36.61 | 178,669 | +0.35(+0.97%) |
Mar 02, 2018 | 35.78 | 36.34 | 35.76 | 36.26 | 293,276 | +0.19(+0.53%) |
Mar 01, 2018 | 36.64 | 36.81 | 35.85 | 36.07 | 200,031 | -0.54(-1.46%) |
Feb 28, 2018 | 37.23 | 37.25 | 36.59 | 36.61 | 154,404 | -0.44(-1.19%) |
Feb 27, 2018 | 37.53 | 37.66 | 37.05 | 37.05 | 237,202 | -0.40(-1.07%) |
Feb 26, 2018 | 37.17 | 37.48 | 37.05 | 37.45 | 325,778 | +0.48(+1.31%) |
Feb 23, 2018 | 36.70 | 36.97 | 36.53 | 36.96 | 421,852 | +0.51(+1.40%) |
Feb 22, 2018 | 36.48 | 36.78 | 36.39 | 36.46 | 270,455 | +0.04(+0.12%) |
Feb 21, 2018 | 36.61 | 37.02 | 36.41 | 36.41 | 167,073 | -0.20(-0.55%) |
Feb 20, 2018 | 36.88 | 36.49 | 36.61 | 194,399 | -0.29(-0.78%) | |
Feb 16, 2018 | 36.90 | 36.90 | 36.90 | 0 | +0.10(+0.26%) | |
Feb 15, 2018 | 36.70 | 36.81 | 36.39 | 36.81 | 361,501 | +0.40(+1.11%) |
Feb 14, 2018 | 35.73 | 36.43 | 35.73 | 36.40 | 342,514 | +0.45(+1.24%) |
Feb 13, 2018 | 35.83 | 36.03 | 35.63 | 35.96 | 213,217 | +0.12(+0.34%) |
Feb 12, 2018 | 35.77 | 36.09 | 35.49 | 35.83 | 234,687 | +0.37(+1.04%) |
Feb 09, 2018 | 35.35 | 35.70 | 34.33 | 35.47 | 810,018 | +0.59(+1.68%) |
Feb 08, 2018 | 36.21 | 34.88 | 34.88 | 324,319 | -1.33(-3.68%) | |
Feb 07, 2018 | 36.14 | 36.77 | 36.11 | 36.21 | 323,493 | +0.01(+0.02%) |
Feb 06, 2018 | 34.98 | 36.36 | 34.87 | 36.20 | 808,954 | +0.08(+0.22%) |
Feb 05, 2018 | 36.96 | 37.19 | 35.49 | 36.12 | 1,009,553 | -1.23(-3.28%) |
Feb 02, 2018 | 37.95 | 37.95 | 37.31 | 37.35 | 482,583 | -0.84(-2.20%) |