Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.75 | 31.83 | 30.71 | 30.97 | 988,795 | -1.02(-3.19%) |
Apr 27, 2018 | 32.09 | 32.11 | 31.72 | 31.99 | 546,042 | +0.38(+1.20%) |
Apr 26, 2018 | 31.59 | 31.65 | 31.23 | 31.61 | 436,543 | +0.05(+0.16%) |
Apr 25, 2018 | 31.55 | 31.56 | 31.21 | 31.56 | 536,249 | -0.56(-1.74%) |
Apr 24, 2018 | 32.10 | 32.43 | 31.97 | 32.12 | 525,917 | +0.21(+0.64%) |
Apr 23, 2018 | 32.30 | 32.32 | 31.91 | 31.92 | 520,893 | -0.58(-1.77%) |
Apr 20, 2018 | 32.74 | 32.75 | 32.36 | 32.49 | 237,178 | -0.58(-1.76%) |
Apr 19, 2018 | 33.26 | 33.28 | 32.90 | 33.08 | 437,770 | -0.51(-1.52%) |
Apr 18, 2018 | 32.38 | 33.63 | 32.26 | 33.59 | 741,763 | +1.83(+5.77%) |
Apr 17, 2018 | 31.86 | 31.88 | 31.65 | 31.75 | 288,887 | -0.60(-1.85%) |
Apr 16, 2018 | 32.08 | 32.40 | 32.00 | 32.35 | 356,122 | +0.46(+1.44%) |
Apr 13, 2018 | 32.06 | 32.06 | 31.70 | 31.89 | 256,364 | -0.09(-0.28%) |
Apr 12, 2018 | 32.12 | 32.20 | 31.93 | 31.98 | 339,591 | +0.30(+0.96%) |
Apr 11, 2018 | 31.39 | 31.83 | 31.20 | 31.68 | 404,804 | -0.58(-1.81%) |
Apr 10, 2018 | 32.20 | 32.33 | 31.71 | 32.26 | 385,297 | -0.62(-1.88%) |
Apr 09, 2018 | 33.48 | 33.58 | 32.84 | 32.88 | 300,352 | -0.82(-2.44%) |
Apr 06, 2018 | 33.94 | 34.07 | 33.50 | 33.70 | 346,023 | -0.21(-0.63%) |
Apr 05, 2018 | 34.05 | 34.13 | 33.85 | 33.91 | 324,151 | -0.46(-1.34%) |
Apr 04, 2018 | 33.77 | 34.44 | 33.77 | 34.37 | 330,782 | -0.07(-0.21%) |
Apr 03, 2018 | 34.32 | 34.49 | 34.07 | 34.45 | 253,569 | +0.19(+0.55%) |
Apr 02, 2018 | 34.57 | 34.62 | 33.98 | 34.26 | 336,918 | -0.61(-1.74%) |
Mar 29, 2018 | 34.87 | 34.87 | 34.87 | 0 | +1.27(+3.79%) | |
Mar 28, 2018 | 33.68 | 33.88 | 33.45 | 33.59 | 281,071 | -0.40(-1.18%) |
Mar 27, 2018 | 34.50 | 34.55 | 33.88 | 34.00 | 309,259 | -0.79(-2.27%) |
Mar 26, 2018 | 34.38 | 34.86 | 34.13 | 34.79 | 379,722 | +1.02(+3.02%) |
Mar 23, 2018 | 34.65 | 34.70 | 33.73 | 33.77 | 520,251 | -1.00(-2.88%) |
Mar 22, 2018 | 35.15 | 35.25 | 34.70 | 34.77 | 290,111 | -0.90(-2.53%) |
Mar 21, 2018 | 35.03 | 35.68 | 35.02 | 35.67 | 178,870 | +0.93(+2.67%) |
Mar 20, 2018 | 34.85 | 35.02 | 34.64 | 34.74 | 765,715 | +0.25(+0.73%) |
Mar 19, 2018 | 34.71 | 34.71 | 34.28 | 34.49 | 410,227 | -0.55(-1.56%) |
Mar 16, 2018 | 35.26 | 35.34 | 35.04 | 35.04 | 156,458 | -0.39(-1.09%) |
Mar 15, 2018 | 35.57 | 35.71 | 35.25 | 35.43 | 379,599 | -0.34(-0.94%) |
Mar 14, 2018 | 35.93 | 35.99 | 35.44 | 35.76 | 230,508 | -0.01(-0.02%) |
Mar 13, 2018 | 36.27 | 36.27 | 35.65 | 35.77 | 295,937 | -0.55(-1.52%) |
Mar 12, 2018 | 36.45 | 36.63 | 36.22 | 36.32 | 393,531 | -0.21(-0.58%) |
Mar 09, 2018 | 36.14 | 36.54 | 36.14 | 36.54 | 143,279 | +0.45(+1.25%) |
Mar 08, 2018 | 36.22 | 36.22 | 35.88 | 36.08 | 173,818 | -0.48(-1.33%) |
Mar 07, 2018 | 36.30 | 36.58 | 36.17 | 36.57 | 149,778 | +0.39(+1.07%) |
Mar 06, 2018 | 36.61 | 36.61 | 36.09 | 36.18 | 151,401 | -0.30(-0.81%) |
Mar 05, 2018 | 36.15 | 36.58 | 36.03 | 36.48 | 225,031 | -0.02(-0.04%) |
Mar 02, 2018 | 35.96 | 36.58 | 35.78 | 36.50 | 195,770 | +0.20(+0.54%) |
Mar 01, 2018 | 36.53 | 36.64 | 35.85 | 36.30 | 263,247 | -0.36(-0.99%) |
Feb 28, 2018 | 36.84 | 37.11 | 36.63 | 36.66 | 210,442 | +0.20(+0.54%) |
Feb 27, 2018 | 37.27 | 37.27 | 36.46 | 36.46 | 285,745 | -0.99(-2.66%) |
Feb 26, 2018 | 37.19 | 37.46 | 37.02 | 37.46 | 258,666 | +0.63(+1.72%) |
Feb 23, 2018 | 36.59 | 36.91 | 36.57 | 36.82 | 91,643 | +0.33(+0.90%) |
Feb 22, 2018 | 36.73 | 36.12 | 36.50 | 171,605 | +0.38(+1.05%) | |
Feb 21, 2018 | 36.08 | 36.87 | 35.91 | 36.12 | 393,560 | +0.74(+2.09%) |
Feb 20, 2018 | 36.16 | 36.16 | 35.15 | 35.38 | 482,212 | -1.58(-4.27%) |
Feb 16, 2018 | 36.96 | 36.96 | 36.96 | 0 | +0.17(+0.47%) | |
Feb 15, 2018 | 36.15 | 36.78 | 36.13 | 36.78 | 231,306 | +0.90(+2.50%) |
Feb 14, 2018 | 35.20 | 36.03 | 35.08 | 35.89 | 205,105 | +0.25(+0.72%) |
Feb 13, 2018 | 35.55 | 35.72 | 35.40 | 35.63 | 346,498 | -0.17(-0.48%) |
Feb 12, 2018 | 35.67 | 36.03 | 35.42 | 35.80 | 293,778 | +0.79(+2.25%) |
Feb 09, 2018 | 34.93 | 35.25 | 34.16 | 35.02 | 541,608 | +0.69(+2.01%) |
Feb 08, 2018 | 35.73 | 35.74 | 34.32 | 34.33 | 480,569 | -1.23(-3.47%) |
Feb 07, 2018 | 36.15 | 36.15 | 35.44 | 35.56 | 518,614 | -1.09(-2.96%) |
Feb 06, 2018 | 35.56 | 36.94 | 35.56 | 36.64 | 883,784 | +0.67(+1.85%) |
Feb 05, 2018 | 36.59 | 36.93 | 35.57 | 35.98 | 805,706 | -0.68(-1.86%) |
Feb 02, 2018 | 37.09 | 37.26 | 36.65 | 36.66 | 533,235 | -0.90(-2.41%) |