Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.09 | 35.19 | 34.86 | 34.99 | 214,439 | -0.02(-0.06%) |
Apr 27, 2018 | 35.32 | 35.51 | 34.89 | 35.01 | 273,393 | -0.30(-0.85%) |
Apr 26, 2018 | 34.98 | 35.45 | 34.98 | 35.31 | 154,234 | +0.41(+1.17%) |
Apr 25, 2018 | 35.13 | 35.13 | 34.43 | 34.91 | 626,605 | -0.36(-1.02%) |
Apr 24, 2018 | 35.67 | 35.92 | 34.97 | 35.26 | 435,530 | -0.24(-0.68%) |
Apr 23, 2018 | 35.56 | 35.76 | 35.37 | 35.51 | 383,390 | -0.06(-0.16%) |
Apr 20, 2018 | 35.81 | 35.86 | 35.46 | 35.57 | 330,311 | -0.28(-0.78%) |
Apr 19, 2018 | 35.82 | 35.93 | 35.69 | 35.85 | 685,678 | -0.07(-0.19%) |
Apr 18, 2018 | 35.82 | 36.00 | 35.57 | 35.91 | 483,509 | +0.13(+0.35%) |
Apr 17, 2018 | 35.31 | 35.89 | 35.28 | 35.79 | 1,207,978 | +0.57(+1.62%) |
Apr 16, 2018 | 34.96 | 35.37 | 34.94 | 35.22 | 489,906 | +0.36(+1.03%) |
Apr 13, 2018 | 35.14 | 35.17 | 34.69 | 34.86 | 411,425 | -0.13(-0.36%) |
Apr 12, 2018 | 34.68 | 35.09 | 34.57 | 34.98 | 404,724 | +0.49(+1.43%) |
Apr 11, 2018 | 34.04 | 34.74 | 34.03 | 34.49 | 262,731 | +0.17(+0.51%) |
Apr 10, 2018 | 34.15 | 34.44 | 33.91 | 34.31 | 252,505 | +0.51(+1.52%) |
Apr 09, 2018 | 33.91 | 34.28 | 33.78 | 33.80 | 298,292 | +0.05(+0.14%) |
Apr 06, 2018 | 34.10 | 34.38 | 33.58 | 33.75 | 265,035 | -0.56(-1.64%) |
Apr 05, 2018 | 34.10 | 34.47 | 34.10 | 34.31 | 359,328 | +0.48(+1.40%) |
Apr 04, 2018 | 32.96 | 33.90 | 32.80 | 33.84 | 311,952 | +0.42(+1.25%) |
Apr 03, 2018 | 33.07 | 33.47 | 33.02 | 33.42 | 426,106 | +0.48(+1.47%) |
Apr 02, 2018 | 33.35 | 33.44 | 32.72 | 32.94 | 224,398 | -0.29(-0.88%) |
Mar 29, 2018 | 33.23 | 33.23 | 33.23 | 0 | +0.63(+1.93%) | |
Mar 28, 2018 | 32.92 | 33.03 | 32.50 | 32.60 | 330,637 | -0.31(-0.94%) |
Mar 27, 2018 | 33.86 | 33.98 | 32.75 | 32.91 | 558,034 | -0.77(-2.27%) |
Mar 26, 2018 | 33.34 | 33.72 | 33.13 | 33.67 | 346,617 | +0.80(+2.42%) |
Mar 23, 2018 | 33.56 | 33.66 | 32.87 | 32.88 | 201,930 | -0.70(-2.08%) |
Mar 22, 2018 | 33.94 | 34.14 | 33.55 | 33.58 | 228,274 | -0.65(-1.90%) |
Mar 21, 2018 | 34.10 | 34.47 | 34.09 | 34.23 | 156,137 | +0.21(+0.63%) |
Mar 20, 2018 | 33.79 | 34.06 | 33.77 | 34.01 | 172,452 | +0.15(+0.43%) |
Mar 19, 2018 | 34.41 | 34.41 | 33.50 | 33.87 | 448,800 | -0.75(-2.16%) |
Mar 16, 2018 | 34.95 | 35.07 | 34.62 | 34.62 | 455,881 | -0.26(-0.75%) |
Mar 15, 2018 | 34.91 | 35.11 | 34.74 | 34.88 | 208,732 | +0.09(+0.25%) |
Mar 14, 2018 | 34.87 | 35.00 | 34.70 | 34.79 | 247,046 | -0.02(-0.06%) |
Mar 13, 2018 | 35.22 | 35.28 | 34.72 | 34.81 | 246,929 | -0.27(-0.77%) |
Mar 12, 2018 | 35.19 | 35.21 | 34.96 | 35.08 | 280,517 | +0.00(+0.00%) |
Mar 09, 2018 | 35.05 | 35.16 | 34.92 | 35.08 | 400,312 | +0.26(+0.75%) |
Mar 08, 2018 | 34.75 | 34.82 | 34.54 | 34.82 | 285,091 | +0.40(+1.16%) |
Mar 07, 2018 | 34.46 | 34.42 | 1,409,875 | +0.25(+0.74%) | ||
Mar 06, 2018 | 34.08 | 34.24 | 33.98 | 34.17 | 213,424 | +0.21(+0.63%) |
Mar 05, 2018 | 33.56 | 34.05 | 33.48 | 33.96 | 308,214 | +0.22(+0.66%) |
Mar 02, 2018 | 32.73 | 33.77 | 32.73 | 33.73 | 440,838 | +0.86(+2.63%) |
Mar 01, 2018 | 33.06 | 33.26 | 32.58 | 32.87 | 260,954 | -0.23(-0.70%) |
Feb 28, 2018 | 33.46 | 33.59 | 33.10 | 33.10 | 242,091 | -0.20(-0.61%) |
Feb 27, 2018 | 33.73 | 33.80 | 33.31 | 33.31 | 464,871 | -0.28(-0.84%) |
Feb 26, 2018 | 33.41 | 33.60 | 33.27 | 33.59 | 368,667 | +0.40(+1.20%) |
Feb 23, 2018 | 32.96 | 33.21 | 32.84 | 33.19 | 116,663 | +0.39(+1.18%) |
Feb 22, 2018 | 32.75 | 32.80 | 206,504 | -0.06(-0.18%) | ||
Feb 21, 2018 | 32.97 | 33.40 | 32.83 | 32.86 | 257,477 | +0.00(+0.00%) |
Feb 20, 2018 | 32.84 | 33.14 | 32.69 | 32.86 | 195,178 | +0.03(+0.09%) |
Feb 16, 2018 | 32.83 | 32.83 | 32.83 | 0 | +0.07(+0.21%) | |
Feb 15, 2018 | 32.39 | 32.81 | 32.30 | 32.76 | 303,193 | +0.77(+2.39%) |
Feb 14, 2018 | 31.33 | 32.04 | 31.29 | 32.00 | 290,362 | +0.56(+1.79%) |
Feb 13, 2018 | 30.88 | 31.47 | 30.88 | 31.43 | 187,805 | +0.42(+1.34%) |
Feb 12, 2018 | 30.90 | 31.14 | 30.67 | 31.02 | 147,872 | +0.26(+0.85%) |
Feb 09, 2018 | 30.43 | 30.97 | 29.61 | 30.76 | 661,820 | +0.75(+2.49%) |
Feb 08, 2018 | 30.69 | 30.83 | 29.97 | 30.01 | 223,505 | -0.98(-3.16%) |
Feb 07, 2018 | 31.16 | 31.18 | 30.90 | 30.99 | 170,098 | -0.14(-0.44%) |
Feb 06, 2018 | 30.21 | 31.21 | 29.83 | 31.12 | 737,695 | +0.05(+0.16%) |
Feb 05, 2018 | 31.47 | 31.85 | 30.81 | 31.07 | 431,392 | -0.69(-2.17%) |
Feb 02, 2018 | 32.17 | 32.17 | 31.76 | 31.76 | 157,894 | -0.59(-1.83%) |