Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.53 | 32.94 | 32.41 | 32.58 | 313,676 | +0.09(+0.27%) |
Apr 27, 2018 | 32.53 | 32.65 | 32.27 | 32.49 | 100,069 | -0.13(-0.41%) |
Apr 26, 2018 | 32.76 | 32.94 | 32.22 | 32.62 | 200,237 | -0.09(-0.27%) |
Apr 25, 2018 | 32.18 | 32.71 | 31.82 | 32.71 | 160,356 | +0.49(+1.52%) |
Apr 24, 2018 | 33.07 | 33.29 | 32.18 | 32.22 | 271,854 | -0.80(-2.43%) |
Apr 23, 2018 | 32.36 | 33.29 | 32.27 | 33.02 | 319,757 | +0.67(+2.06%) |
Apr 20, 2018 | 32.45 | 32.75 | 32.22 | 32.36 | 131,752 | -0.53(-1.62%) |
Apr 19, 2018 | 33.38 | 33.47 | 32.76 | 32.89 | 337,124 | -0.40(-1.20%) |
Apr 18, 2018 | 33.69 | 33.87 | 33.25 | 33.29 | 177,064 | -0.13(-0.40%) |
Apr 17, 2018 | 32.94 | 33.91 | 32.94 | 33.42 | 265,388 | +0.40(+1.21%) |
Apr 16, 2018 | 31.47 | 33.05 | 31.38 | 33.02 | 281,195 | +1.60(+5.10%) |
Apr 13, 2018 | 31.47 | 31.56 | 31.11 | 31.42 | 158,230 | +0.00(+0.00%) |
Apr 12, 2018 | 31.60 | 31.78 | 31.16 | 31.42 | 181,086 | -0.13(-0.42%) |
Apr 11, 2018 | 31.07 | 31.60 | 31.07 | 31.56 | 201,434 | +0.31(+1.00%) |
Apr 10, 2018 | 30.62 | 31.31 | 30.49 | 31.24 | 273,292 | +0.85(+2.78%) |
Apr 09, 2018 | 30.58 | 30.71 | 30.18 | 30.40 | 222,395 | -0.04(-0.15%) |
Apr 06, 2018 | 30.84 | 31.16 | 30.11 | 30.44 | 194,681 | -0.62(-2.01%) |
Apr 05, 2018 | 30.53 | 31.24 | 30.44 | 31.07 | 217,938 | +0.49(+1.60%) |
Apr 04, 2018 | 30.04 | 30.67 | 29.78 | 30.58 | 210,213 | +0.04(+0.15%) |
Apr 03, 2018 | 30.40 | 30.67 | 29.55 | 30.53 | 239,023 | +0.31(+1.03%) |
Apr 02, 2018 | 30.44 | 30.84 | 29.80 | 30.22 | 366,369 | -0.22(-0.73%) |
Mar 29, 2018 | 30.44 | 30.44 | 30.44 | 0 | +0.53(+1.79%) | |
Mar 28, 2018 | 29.91 | 30.27 | 29.46 | 29.91 | 270,491 | +0.04(+0.15%) |
Mar 27, 2018 | 30.49 | 30.71 | 29.15 | 29.86 | 414,100 | -0.49(-1.61%) |
Mar 26, 2018 | 30.44 | 30.57 | 29.69 | 30.35 | 449,321 | +0.13(+0.44%) |
Mar 23, 2018 | 30.93 | 31.20 | 30.18 | 30.22 | 399,010 | -0.85(-2.72%) |
Mar 22, 2018 | 31.07 | 31.56 | 30.62 | 31.07 | 341,680 | -0.36(-1.13%) |
Mar 21, 2018 | 31.02 | 31.58 | 30.84 | 31.42 | 374,279 | +0.53(+1.73%) |
Mar 20, 2018 | 31.42 | 31.69 | 30.62 | 30.89 | 560,090 | -0.85(-2.66%) |
Mar 19, 2018 | 32.98 | 33.07 | 31.51 | 31.73 | 597,423 | -1.29(-3.91%) |
Mar 16, 2018 | 33.16 | 33.60 | 32.62 | 33.02 | 286,240 | +0.58(+1.78%) |
Mar 15, 2018 | 34.40 | 34.54 | 30.04 | 32.45 | 1,247,787 | -1.82(-5.32%) |
Mar 14, 2018 | 34.98 | 34.98 | 34.18 | 34.27 | 164,396 | -0.58(-1.66%) |
Mar 13, 2018 | 34.85 | 35.09 | 34.54 | 34.85 | 242,995 | +0.04(+0.13%) |
Mar 12, 2018 | 34.18 | 34.85 | 34.15 | 34.80 | 235,701 | +0.53(+1.56%) |
Mar 09, 2018 | 33.78 | 34.36 | 33.78 | 34.27 | 256,094 | +0.62(+1.85%) |
Mar 08, 2018 | 33.91 | 34.05 | 33.47 | 33.65 | 230,046 | -0.27(-0.79%) |
Mar 07, 2018 | 34.23 | 33.65 | 33.91 | 249,780 | -0.22(-0.65%) | |
Mar 06, 2018 | 34.54 | 34.62 | 34.09 | 34.14 | 205,627 | -0.27(-0.78%) |
Mar 05, 2018 | 34.05 | 34.58 | 33.78 | 34.40 | 311,960 | +0.36(+1.05%) |
Mar 02, 2018 | 33.83 | 34.80 | 33.25 | 34.05 | 375,209 | +0.04(+0.13%) |
Mar 01, 2018 | 33.96 | 34.27 | 33.69 | 34.00 | 470,814 | +0.00(+0.00%) |
Feb 28, 2018 | 34.85 | 35.12 | 33.91 | 34.00 | 450,985 | -0.76(-2.18%) |
Feb 27, 2018 | 35.07 | 35.29 | 34.72 | 34.76 | 316,850 | -0.27(-0.76%) |
Feb 26, 2018 | 35.47 | 35.61 | 34.94 | 35.03 | 515,294 | -0.31(-0.88%) |
Feb 23, 2018 | 35.21 | 35.47 | 34.94 | 35.34 | 271,251 | +0.22(+0.63%) |
Feb 22, 2018 | 34.98 | 35.12 | 609,677 | -0.18(-0.50%) | ||
Feb 21, 2018 | 36.01 | 36.23 | 35.18 | 35.29 | 553,153 | -0.49(-1.37%) |
Feb 20, 2018 | 35.92 | 36.35 | 35.65 | 35.78 | 294,655 | -0.09(-0.24%) |
Feb 16, 2018 | 35.87 | 35.87 | 35.87 | 0 | -0.48(-1.33%) | |
Feb 15, 2018 | 36.79 | 36.88 | 36.22 | 36.35 | 162,377 | -0.31(-0.84%) |
Feb 14, 2018 | 36.22 | 36.79 | 35.74 | 36.66 | 209,594 | +0.09(+0.24%) |
Feb 13, 2018 | 35.92 | 36.66 | 35.83 | 36.57 | 255,366 | +0.53(+1.46%) |
Feb 12, 2018 | 35.52 | 36.22 | 35.18 | 36.05 | 267,772 | +0.92(+2.62%) |
Feb 09, 2018 | 35.87 | 36.08 | 34.16 | 35.13 | 672,688 | -0.53(-1.48%) |
Feb 08, 2018 | 37.19 | 37.32 | 35.62 | 35.65 | 335,652 | -1.49(-4.02%) |
Feb 07, 2018 | 37.32 | 37.41 | 36.73 | 37.15 | 246,056 | -0.26(-0.70%) |
Feb 06, 2018 | 35.43 | 37.67 | 35.26 | 37.41 | 638,958 | +0.97(+2.65%) |
Feb 05, 2018 | 36.93 | 37.32 | 36.00 | 36.44 | 469,494 | -0.79(-2.12%) |
Feb 02, 2018 | 37.98 | 37.98 | 37.01 | 37.23 | 437,586 | -1.05(-2.75%) |