Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.80 | 34.04 | 33.61 | 33.67 | 68,689 | -0.19(-0.56%) |
Apr 27, 2018 | 33.86 | 33.98 | 33.57 | 33.86 | 16,470 | -0.14(-0.43%) |
Apr 26, 2018 | 33.62 | 34.15 | 33.62 | 34.00 | 59,261 | +0.53(+1.57%) |
Apr 25, 2018 | 33.03 | 33.61 | 32.88 | 33.48 | 57,707 | +0.24(+0.74%) |
Apr 24, 2018 | 33.64 | 33.88 | 33.00 | 33.23 | 58,730 | -0.13(-0.38%) |
Apr 23, 2018 | 33.00 | 33.38 | 32.74 | 33.36 | 26,977 | +0.23(+0.68%) |
Apr 20, 2018 | 33.18 | 33.38 | 32.70 | 33.13 | 25,801 | -0.21(-0.62%) |
Apr 19, 2018 | 33.60 | 33.68 | 33.00 | 33.34 | 35,473 | -0.13(-0.38%) |
Apr 18, 2018 | 33.11 | 33.87 | 33.11 | 33.47 | 94,584 | +0.86(+2.64%) |
Apr 17, 2018 | 32.54 | 32.68 | 32.42 | 32.61 | 40,466 | +0.19(+0.59%) |
Apr 16, 2018 | 32.39 | 32.61 | 32.22 | 32.42 | 32,079 | -0.06(-0.20%) |
Apr 13, 2018 | 32.39 | 32.68 | 32.32 | 32.48 | 28,688 | +0.21(+0.65%) |
Apr 12, 2018 | 32.00 | 32.51 | 31.70 | 32.27 | 93,893 | +0.41(+1.28%) |
Apr 11, 2018 | 30.95 | 32.09 | 30.95 | 31.86 | 60,528 | +0.86(+2.78%) |
Apr 10, 2018 | 29.98 | 31.28 | 29.98 | 31.00 | 40,433 | +1.66(+5.65%) |
Apr 09, 2018 | 29.82 | 29.82 | 29.34 | 29.35 | 34,557 | -0.17(-0.58%) |
Apr 06, 2018 | 29.89 | 30.12 | 29.12 | 29.52 | 32,184 | -0.64(-2.13%) |
Apr 05, 2018 | 29.35 | 30.53 | 29.35 | 30.16 | 29,258 | +0.83(+2.84%) |
Apr 04, 2018 | 28.63 | 29.36 | 28.46 | 29.33 | 45,842 | +0.07(+0.25%) |
Apr 03, 2018 | 28.82 | 29.31 | 28.35 | 29.25 | 32,287 | +0.64(+2.25%) |
Apr 02, 2018 | 29.21 | 29.21 | 28.08 | 28.61 | 31,644 | -0.75(-2.56%) |
Mar 29, 2018 | 29.36 | 29.36 | 29.36 | 0 | +0.71(+2.47%) | |
Mar 28, 2018 | 29.21 | 29.27 | 28.59 | 28.66 | 331,903 | -0.64(-2.19%) |
Mar 27, 2018 | 30.15 | 30.26 | 29.07 | 29.30 | 55,768 | -0.75(-2.50%) |
Mar 26, 2018 | 30.17 | 30.17 | 29.34 | 30.05 | 60,309 | +0.21(+0.70%) |
Mar 23, 2018 | 30.31 | 30.66 | 29.80 | 29.84 | 19,403 | -0.29(-0.96%) |
Mar 22, 2018 | 30.69 | 30.95 | 30.10 | 30.13 | 25,332 | -1.00(-3.21%) |
Mar 21, 2018 | 30.01 | 31.26 | 30.01 | 31.13 | 33,428 | +1.33(+4.45%) |
Mar 20, 2018 | 29.82 | 30.06 | 29.73 | 29.81 | 18,727 | +0.17(+0.58%) |
Mar 19, 2018 | 30.26 | 30.26 | 29.34 | 29.63 | 33,328 | -0.70(-2.32%) |
Mar 16, 2018 | 29.74 | 30.45 | 29.72 | 30.34 | 21,442 | +0.64(+2.16%) |
Mar 15, 2018 | 30.56 | 30.56 | 29.53 | 29.70 | 29,248 | -0.79(-2.58%) |
Mar 14, 2018 | 30.70 | 30.77 | 30.47 | 30.48 | 35,271 | -0.05(-0.18%) |
Mar 13, 2018 | 31.00 | 31.11 | 30.39 | 30.54 | 29,192 | -0.43(-1.40%) |
Mar 12, 2018 | 30.79 | 31.20 | 30.66 | 30.97 | 83,192 | +0.08(+0.26%) |
Mar 09, 2018 | 30.39 | 31.05 | 30.39 | 30.89 | 36,480 | +0.76(+2.52%) |
Mar 08, 2018 | 29.99 | 30.13 | 29.62 | 30.13 | 23,380 | +0.14(+0.45%) |
Mar 07, 2018 | 29.51 | 29.99 | 19,641 | -0.19(-0.63%) | ||
Mar 06, 2018 | 30.24 | 30.46 | 29.84 | 30.18 | 35,301 | +0.18(+0.60%) |
Mar 05, 2018 | 29.24 | 30.19 | 29.24 | 30.00 | 24,260 | +0.55(+1.87%) |
Mar 02, 2018 | 28.88 | 29.53 | 28.51 | 29.45 | 41,748 | +0.23(+0.80%) |
Mar 01, 2018 | 29.11 | 29.68 | 29.04 | 29.22 | 162,349 | +0.07(+0.25%) |
Feb 28, 2018 | 30.38 | 30.38 | 29.13 | 29.15 | 73,003 | -1.09(-3.61%) |
Feb 27, 2018 | 30.83 | 31.20 | 30.24 | 30.24 | 46,336 | -0.46(-1.50%) |
Feb 26, 2018 | 30.96 | 30.96 | 30.37 | 30.70 | 49,678 | -0.05(-0.18%) |
Feb 23, 2018 | 30.23 | 30.77 | 30.09 | 30.75 | 34,746 | +0.74(+2.47%) |
Feb 22, 2018 | 30.01 | 64,249 | +0.68(+2.31%) | |||
Feb 21, 2018 | 29.59 | 30.07 | 29.34 | 29.34 | 23,213 | -0.44(-1.49%) |
Feb 20, 2018 | 30.04 | 30.27 | 29.68 | 29.78 | 68,135 | -0.26(-0.87%) |
Feb 16, 2018 | 30.04 | 30.04 | 30.04 | 0 | +0.19(+0.64%) | |
Feb 15, 2018 | 30.09 | 30.09 | 29.23 | 29.85 | 269,333 | -0.11(-0.36%) |
Feb 14, 2018 | 29.00 | 30.18 | 29.00 | 29.96 | 70,652 | +0.52(+1.78%) |
Feb 13, 2018 | 29.65 | 29.65 | 29.21 | 29.44 | 489,456 | -0.42(-1.42%) |
Feb 12, 2018 | 29.61 | 30.13 | 29.41 | 29.86 | 48,859 | +0.60(+2.04%) |
Feb 09, 2018 | 30.13 | 30.13 | 28.23 | 29.26 | 220,276 | -0.54(-1.82%) |
Feb 08, 2018 | 31.39 | 31.40 | 29.81 | 29.81 | 56,944 | -1.48(-4.73%) |
Feb 07, 2018 | 32.30 | 32.30 | 31.26 | 31.29 | 107,030 | -1.00(-3.10%) |
Feb 06, 2018 | 31.09 | 32.49 | 30.92 | 32.29 | 110,769 | +0.22(+0.68%) |
Feb 05, 2018 | 32.70 | 33.10 | 31.64 | 32.07 | 166,791 | -1.02(-3.08%) |
Feb 02, 2018 | 34.05 | 34.18 | 33.00 | 33.09 | 177,136 | -1.47(-4.26%) |