Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.63 | 35.17 | 34.36 | 34.72 | 2,692,931 | +0.13(+0.39%) |
Apr 27, 2018 | 35.53 | 35.84 | 34.34 | 34.59 | 386,099 | -1.08(-3.01%) |
Apr 26, 2018 | 34.99 | 35.75 | 33.78 | 35.66 | 897,778 | +0.49(+1.40%) |
Apr 25, 2018 | 35.66 | 35.93 | 35.03 | 35.17 | 291,525 | -0.54(-1.51%) |
Apr 24, 2018 | 35.93 | 36.11 | 35.44 | 35.71 | 286,878 | -0.09(-0.25%) |
Apr 23, 2018 | 35.35 | 36.02 | 35.26 | 35.80 | 366,239 | +0.36(+1.01%) |
Apr 20, 2018 | 35.12 | 35.44 | 34.99 | 35.44 | 204,445 | +0.09(+0.25%) |
Apr 19, 2018 | 35.08 | 35.44 | 34.81 | 35.35 | 263,583 | +0.13(+0.38%) |
Apr 18, 2018 | 35.12 | 35.48 | 35.08 | 35.21 | 657,674 | +0.04(+0.13%) |
Apr 17, 2018 | 34.50 | 35.35 | 34.27 | 35.17 | 219,245 | +0.81(+2.35%) |
Apr 16, 2018 | 33.91 | 34.45 | 33.76 | 34.36 | 365,188 | +0.63(+1.86%) |
Apr 13, 2018 | 33.29 | 33.82 | 33.29 | 33.74 | 240,161 | +0.49(+1.48%) |
Apr 12, 2018 | 33.74 | 33.74 | 32.97 | 33.24 | 213,181 | -0.40(-1.20%) |
Apr 11, 2018 | 33.15 | 33.82 | 32.84 | 33.65 | 218,416 | +0.31(+0.94%) |
Apr 10, 2018 | 33.24 | 33.56 | 33.05 | 33.33 | 195,339 | +0.31(+0.95%) |
Apr 09, 2018 | 33.24 | 33.42 | 32.93 | 33.02 | 244,529 | -0.13(-0.41%) |
Apr 06, 2018 | 33.47 | 33.74 | 32.88 | 33.15 | 268,475 | -0.45(-1.33%) |
Apr 05, 2018 | 33.02 | 33.69 | 32.58 | 33.60 | 211,387 | +0.67(+2.04%) |
Apr 04, 2018 | 32.30 | 33.11 | 32.21 | 32.93 | 189,238 | +0.22(+0.68%) |
Apr 03, 2018 | 32.35 | 32.88 | 32.12 | 32.70 | 347,336 | +0.76(+2.38%) |
Apr 02, 2018 | 33.38 | 33.49 | 31.90 | 31.94 | 333,052 | -1.43(-4.30%) |
Mar 29, 2018 | 33.38 | 33.38 | 33.38 | 0 | +0.31(+0.95%) | |
Mar 28, 2018 | 33.06 | 33.34 | 32.84 | 33.06 | 305,291 | +0.09(+0.27%) |
Mar 27, 2018 | 33.24 | 33.60 | 32.66 | 32.97 | 340,376 | -0.09(-0.27%) |
Mar 26, 2018 | 32.75 | 33.13 | 32.26 | 33.06 | 359,120 | +0.85(+2.64%) |
Mar 23, 2018 | 33.51 | 33.91 | 32.17 | 32.21 | 495,092 | -1.57(-4.64%) |
Mar 22, 2018 | 34.09 | 34.36 | 33.74 | 33.78 | 674,632 | -0.36(-1.05%) |
Mar 21, 2018 | 34.50 | 34.59 | 33.96 | 34.14 | 238,327 | -0.36(-1.04%) |
Mar 20, 2018 | 33.74 | 34.63 | 33.74 | 34.50 | 648,232 | +0.81(+2.39%) |
Mar 19, 2018 | 33.51 | 34.09 | 33.20 | 33.69 | 482,814 | +0.18(+0.53%) |
Mar 16, 2018 | 33.33 | 34.00 | 32.66 | 33.51 | 1,837,111 | +0.27(+0.81%) |
Mar 15, 2018 | 33.33 | 33.65 | 32.66 | 33.24 | 680,748 | +0.00(+0.00%) |
Mar 14, 2018 | 33.87 | 34.14 | 32.97 | 33.24 | 809,312 | -0.45(-1.33%) |
Mar 13, 2018 | 34.59 | 34.86 | 33.56 | 33.69 | 270,744 | -0.81(-2.34%) |
Mar 12, 2018 | 33.87 | 34.81 | 33.74 | 34.50 | 314,073 | +0.67(+1.99%) |
Mar 09, 2018 | 33.42 | 34.18 | 33.06 | 33.82 | 477,376 | +0.67(+2.03%) |
Mar 08, 2018 | 33.24 | 33.33 | 32.57 | 33.15 | 325,590 | -0.27(-0.80%) |
Mar 07, 2018 | 33.51 | 33.42 | 416,559 | +1.70(+5.37%) | ||
Mar 06, 2018 | 33.11 | 33.38 | 31.58 | 31.72 | 790,637 | -1.16(-3.54%) |
Mar 05, 2018 | 32.39 | 33.11 | 32.01 | 32.88 | 1,245,208 | +0.27(+0.82%) |
Mar 02, 2018 | 34.09 | 34.16 | 32.35 | 32.62 | 366,081 | -1.39(-4.08%) |
Mar 01, 2018 | 34.41 | 34.81 | 33.74 | 34.00 | 258,211 | +0.00(+0.00%) |
Feb 28, 2018 | 35.12 | 35.21 | 33.96 | 34.00 | 297,826 | -1.03(-2.94%) |
Feb 27, 2018 | 36.24 | 36.42 | 34.99 | 35.03 | 326,625 | -1.21(-3.34%) |
Feb 26, 2018 | 35.98 | 36.29 | 35.84 | 36.24 | 118,289 | +0.27(+0.75%) |
Feb 23, 2018 | 35.35 | 35.98 | 35.35 | 35.98 | 120,550 | +0.85(+2.42%) |
Feb 22, 2018 | 34.99 | 35.55 | 34.90 | 35.12 | 147,467 | +0.27(+0.77%) |
Feb 21, 2018 | 35.03 | 35.66 | 34.63 | 34.86 | 293,435 | -0.13(-0.38%) |
Feb 20, 2018 | 35.30 | 35.44 | 34.68 | 34.99 | 340,143 | -0.40(-1.14%) |
Feb 16, 2018 | 35.39 | 35.39 | 35.39 | 0 | +0.63(+1.80%) | |
Feb 15, 2018 | 34.32 | 34.86 | 33.97 | 34.77 | 235,223 | +0.58(+1.70%) |
Feb 14, 2018 | 33.87 | 34.45 | 33.56 | 34.18 | 320,765 | +0.04(+0.13%) |
Feb 13, 2018 | 34.14 | 34.27 | 33.78 | 34.14 | 281,478 | -0.09(-0.26%) |
Feb 12, 2018 | 33.96 | 34.45 | 33.47 | 34.23 | 388,633 | +0.31(+0.92%) |
Feb 09, 2018 | 33.38 | 34.36 | 32.88 | 33.91 | 697,001 | +0.71(+2.13%) |
Feb 08, 2018 | 34.72 | 34.99 | 33.16 | 33.21 | 552,982 | -1.52(-4.36%) |
Feb 07, 2018 | 35.39 | 35.57 | 34.59 | 34.72 | 539,955 | -0.71(-2.01%) |
Feb 06, 2018 | 35.26 | 35.68 | 34.23 | 35.44 | 480,858 | -0.80(-2.21%) |
Feb 05, 2018 | 36.95 | 37.27 | 35.97 | 36.24 | 177,340 | -0.80(-2.17%) |
Feb 02, 2018 | 36.60 | 37.35 | 36.60 | 37.04 | 287,278 | +0.09(+0.24%) |