Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.70 | 35.85 | 35.18 | 35.21 | 343,713 | -0.45(-1.26%) |
Apr 27, 2018 | 35.74 | 36.00 | 35.59 | 35.66 | 334,825 | +0.19(+0.53%) |
Apr 26, 2018 | 35.66 | 35.66 | 35.36 | 35.48 | 452,670 | +0.07(+0.21%) |
Apr 25, 2018 | 34.92 | 35.51 | 34.88 | 35.40 | 435,324 | +0.04(+0.11%) |
Apr 24, 2018 | 35.55 | 35.62 | 34.95 | 35.36 | 318,542 | -0.04(-0.11%) |
Apr 23, 2018 | 35.36 | 35.66 | 35.25 | 35.40 | 218,810 | +0.07(+0.21%) |
Apr 20, 2018 | 35.81 | 36.41 | 35.29 | 35.33 | 410,794 | -0.37(-1.05%) |
Apr 19, 2018 | 36.33 | 36.33 | 35.48 | 35.70 | 293,042 | -0.67(-1.85%) |
Apr 18, 2018 | 35.40 | 36.60 | 35.25 | 36.37 | 583,732 | +0.97(+2.74%) |
Apr 17, 2018 | 34.99 | 35.59 | 34.80 | 35.40 | 437,146 | +0.52(+1.50%) |
Apr 16, 2018 | 34.35 | 35.03 | 33.99 | 34.88 | 249,080 | +0.86(+2.52%) |
Apr 13, 2018 | 34.06 | 34.24 | 33.79 | 34.02 | 159,314 | -0.04(-0.11%) |
Apr 12, 2018 | 34.17 | 34.17 | 33.61 | 34.06 | 257,024 | -0.11(-0.33%) |
Apr 11, 2018 | 33.50 | 34.17 | 33.50 | 34.17 | 276,701 | +0.60(+1.78%) |
Apr 10, 2018 | 33.76 | 33.76 | 33.09 | 33.57 | 277,217 | +0.11(+0.33%) |
Apr 09, 2018 | 33.16 | 33.78 | 32.97 | 33.46 | 246,408 | +0.45(+1.36%) |
Apr 06, 2018 | 33.53 | 34.21 | 32.79 | 33.01 | 514,037 | -0.86(-2.54%) |
Apr 05, 2018 | 33.23 | 34.28 | 33.10 | 33.87 | 265,738 | +0.67(+2.02%) |
Apr 04, 2018 | 31.74 | 33.31 | 31.74 | 33.20 | 303,894 | +1.27(+3.98%) |
Apr 03, 2018 | 32.04 | 32.81 | 31.63 | 31.93 | 318,931 | +0.04(+0.12%) |
Apr 02, 2018 | 32.34 | 32.79 | 31.63 | 31.89 | 259,491 | -0.52(-1.61%) |
Mar 29, 2018 | 32.41 | 32.41 | 32.41 | 0 | +0.71(+2.24%) | |
Mar 28, 2018 | 31.63 | 32.00 | 31.40 | 31.70 | 267,532 | +0.15(+0.47%) |
Mar 27, 2018 | 31.74 | 32.04 | 31.42 | 31.55 | 305,461 | -0.15(-0.47%) |
Mar 26, 2018 | 31.59 | 32.86 | 31.11 | 31.70 | 330,882 | +0.60(+1.92%) |
Mar 23, 2018 | 31.97 | 32.34 | 31.07 | 31.11 | 358,229 | -0.71(-2.23%) |
Mar 22, 2018 | 32.15 | 32.49 | 31.82 | 31.82 | 242,675 | -0.52(-1.62%) |
Mar 21, 2018 | 32.26 | 32.90 | 32.23 | 32.34 | 210,041 | +0.11(+0.35%) |
Mar 20, 2018 | 32.04 | 32.97 | 31.41 | 32.23 | 328,199 | +0.26(+0.82%) |
Mar 19, 2018 | 32.67 | 33.42 | 31.37 | 31.97 | 284,151 | -0.75(-2.28%) |
Mar 16, 2018 | 32.53 | 32.82 | 32.45 | 32.71 | 885,023 | +0.22(+0.69%) |
Mar 15, 2018 | 32.75 | 32.86 | 32.34 | 32.49 | 214,470 | -0.15(-0.46%) |
Mar 14, 2018 | 32.94 | 33.09 | 32.38 | 32.64 | 312,200 | -0.04(-0.11%) |
Mar 13, 2018 | 34.13 | 34.17 | 32.67 | 32.67 | 370,179 | -1.49(-4.37%) |
Mar 12, 2018 | 33.65 | 34.28 | 33.65 | 34.17 | 315,224 | +0.52(+1.55%) |
Mar 09, 2018 | 32.71 | 33.72 | 32.53 | 33.65 | 410,054 | +1.16(+3.56%) |
Mar 08, 2018 | 32.49 | 32.75 | 32.34 | 32.49 | 382,431 | +0.04(+0.12%) |
Mar 07, 2018 | 32.45 | 440,126 | +0.59(+1.85%) | |||
Mar 06, 2018 | 32.19 | 32.64 | 31.64 | 31.86 | 733,304 | -0.26(-0.80%) |
Mar 05, 2018 | 31.79 | 32.47 | 31.05 | 32.12 | 381,976 | +0.37(+1.16%) |
Mar 02, 2018 | 31.53 | 31.97 | 30.35 | 31.75 | 522,183 | +0.11(+0.35%) |
Mar 01, 2018 | 31.71 | 32.60 | 31.56 | 31.64 | 477,496 | +0.00(+0.00%) |
Feb 28, 2018 | 32.30 | 33.08 | 31.60 | 31.64 | 502,154 | -0.48(-1.49%) |
Feb 27, 2018 | 32.71 | 32.71 | 32.12 | 32.12 | 461,957 | -0.52(-1.58%) |
Feb 26, 2018 | 32.56 | 33.24 | 32.16 | 32.64 | 264,723 | +0.07(+0.23%) |
Feb 23, 2018 | 32.01 | 33.34 | 31.97 | 32.56 | 639,472 | +0.74(+2.32%) |
Feb 22, 2018 | 31.16 | 31.82 | 1,333,920 | -1.37(-4.12%) | ||
Feb 21, 2018 | 32.86 | 33.93 | 26.40 | 33.19 | 756,145 | +0.18(+0.56%) |
Feb 20, 2018 | 32.45 | 33.19 | 32.45 | 33.00 | 255,833 | +0.44(+1.36%) |
Feb 16, 2018 | 32.56 | 32.56 | 32.56 | 0 | -0.11(-0.34%) | |
Feb 15, 2018 | 32.38 | 32.75 | 31.16 | 32.67 | 216,035 | +0.52(+1.61%) |
Feb 14, 2018 | 31.38 | 32.16 | 31.14 | 32.16 | 321,868 | +0.48(+1.52%) |
Feb 13, 2018 | 31.42 | 31.97 | 31.21 | 31.68 | 342,671 | +0.07(+0.23%) |
Feb 12, 2018 | 30.94 | 31.79 | 30.57 | 31.60 | 370,532 | +0.81(+2.64%) |
Feb 09, 2018 | 31.27 | 31.64 | 30.29 | 30.79 | 482,361 | -0.22(-0.71%) |
Feb 08, 2018 | 31.56 | 32.82 | 30.86 | 31.01 | 513,349 | -0.44(-1.41%) |
Feb 07, 2018 | 31.31 | 31.64 | 31.31 | 31.45 | 317,474 | +0.04(+0.12%) |
Feb 06, 2018 | 30.94 | 31.71 | 30.84 | 31.42 | 368,583 | -0.26(-0.82%) |
Feb 05, 2018 | 32.01 | 33.82 | 31.27 | 31.68 | 376,509 | -0.48(-1.49%) |
Feb 02, 2018 | 33.00 | 33.00 | 31.01 | 32.16 | 732,547 | -0.96(-2.90%) |