Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.15 | 34.19 | 34.00 | 34.01 | 365,374 | -0.22(-0.64%) |
Apr 27, 2018 | 34.06 | 34.26 | 34.04 | 34.23 | 301,662 | +0.16(+0.47%) |
Apr 26, 2018 | 34.07 | 34.11 | 33.94 | 34.07 | 397,528 | +0.15(+0.44%) |
Apr 25, 2018 | 33.87 | 33.96 | 33.75 | 33.92 | 410,628 | -0.04(-0.12%) |
Apr 24, 2018 | 34.15 | 34.17 | 33.86 | 33.96 | 633,253 | -0.06(-0.18%) |
Apr 23, 2018 | 34.03 | 34.11 | 33.95 | 34.02 | 2,050,527 | +0.08(+0.24%) |
Apr 20, 2018 | 33.96 | 34.05 | 33.91 | 33.94 | 303,547 | -0.19(-0.56%) |
Apr 19, 2018 | 34.24 | 34.32 | 34.06 | 34.13 | 336,008 | -0.13(-0.38%) |
Apr 18, 2018 | 34.18 | 34.30 | 34.18 | 34.26 | 413,774 | +0.14(+0.41%) |
Apr 17, 2018 | 33.96 | 34.16 | 33.96 | 34.12 | 549,907 | +0.18(+0.53%) |
Apr 16, 2018 | 33.93 | 33.99 | 33.86 | 33.94 | 799,620 | +0.09(+0.28%) |
Apr 13, 2018 | 33.92 | 33.98 | 33.76 | 33.84 | 457,197 | +0.00(+0.01%) |
Apr 12, 2018 | 33.74 | 33.89 | 33.74 | 33.84 | 486,103 | +0.14(+0.42%) |
Apr 11, 2018 | 33.79 | 33.88 | 33.68 | 33.70 | 513,863 | -0.07(-0.22%) |
Apr 10, 2018 | 33.65 | 33.83 | 33.60 | 33.77 | 1,035,488 | +0.41(+1.21%) |
Apr 09, 2018 | 33.40 | 33.60 | 33.35 | 33.37 | 669,541 | +0.28(+0.85%) |
Apr 06, 2018 | 33.22 | 33.40 | 33.01 | 33.09 | 533,234 | -0.10(-0.30%) |
Apr 05, 2018 | 33.05 | 33.25 | 33.03 | 33.19 | 666,753 | +0.09(+0.27%) |
Apr 04, 2018 | 32.58 | 33.10 | 32.58 | 33.10 | 950,558 | +0.22(+0.67%) |
Apr 03, 2018 | 32.75 | 32.92 | 32.67 | 32.88 | 1,057,517 | +0.32(+0.98%) |
Apr 02, 2018 | 32.86 | 33.10 | 32.39 | 32.56 | 1,556,623 | -0.45(-1.36%) |
Mar 29, 2018 | 33.01 | 33.01 | 33.01 | 0 | +0.14(+0.44%) | |
Mar 28, 2018 | 32.89 | 33.14 | 32.78 | 32.87 | 811,988 | +0.23(+0.69%) |
Mar 27, 2018 | 33.05 | 33.09 | 32.53 | 32.64 | 676,729 | -0.42(-1.27%) |
Mar 26, 2018 | 32.96 | 33.06 | 32.64 | 33.06 | 603,838 | +0.66(+2.04%) |
Mar 23, 2018 | 32.74 | 32.87 | 32.40 | 32.40 | 961,741 | -0.17(-0.52%) |
Mar 22, 2018 | 32.79 | 32.91 | 32.56 | 32.57 | 838,564 | -0.97(-2.89%) |
Mar 21, 2018 | 33.45 | 33.63 | 33.37 | 33.54 | 1,022,150 | +0.14(+0.42%) |
Mar 20, 2018 | 33.44 | 33.44 | 33.33 | 33.40 | 441,852 | -0.11(-0.33%) |
Mar 19, 2018 | 33.54 | 33.59 | 33.34 | 33.51 | 524,053 | -0.06(-0.18%) |
Mar 16, 2018 | 33.43 | 33.68 | 33.43 | 33.57 | 480,713 | +0.00(+0.00%) |
Mar 15, 2018 | 33.64 | 33.72 | 33.50 | 33.57 | 469,899 | -0.10(-0.30%) |
Mar 14, 2018 | 33.84 | 33.93 | 33.61 | 33.67 | 391,577 | +0.05(+0.15%) |
Mar 13, 2018 | 33.94 | 34.02 | 33.59 | 33.62 | 526,487 | -0.20(-0.59%) |
Mar 12, 2018 | 33.84 | 33.88 | 33.78 | 33.82 | 452,120 | +0.01(+0.03%) |
Mar 09, 2018 | 33.73 | 33.81 | 33.62 | 33.81 | 644,812 | +0.19(+0.57%) |
Mar 08, 2018 | 33.73 | 33.73 | 33.49 | 33.62 | 629,924 | +0.02(+0.06%) |
Mar 07, 2018 | 33.64 | 33.35 | 33.60 | 549,346 | +0.05(+0.15%) | |
Mar 06, 2018 | 33.54 | 33.67 | 33.45 | 33.55 | 360,011 | +0.18(+0.54%) |
Mar 05, 2018 | 32.96 | 33.41 | 32.96 | 33.37 | 519,271 | +0.15(+0.45%) |
Mar 02, 2018 | 32.97 | 33.24 | 32.90 | 33.22 | 611,131 | +0.04(+0.12%) |
Mar 01, 2018 | 33.39 | 33.52 | 32.94 | 33.18 | 896,717 | -0.21(-0.63%) |
Feb 28, 2018 | 33.96 | 33.96 | 33.39 | 33.39 | 2,259,280 | -0.45(-1.33%) |
Feb 27, 2018 | 34.21 | 34.21 | 33.83 | 33.84 | 673,247 | -0.50(-1.46%) |
Feb 26, 2018 | 34.18 | 34.35 | 34.08 | 34.34 | 824,529 | +0.20(+0.59%) |
Feb 23, 2018 | 33.96 | 34.17 | 33.88 | 34.14 | 343,817 | +0.36(+1.07%) |
Feb 22, 2018 | 33.75 | 33.98 | 33.72 | 33.78 | 699,182 | +0.20(+0.60%) |
Feb 21, 2018 | 33.83 | 34.09 | 33.58 | 33.58 | 542,699 | -0.10(-0.30%) |
Feb 20, 2018 | 33.74 | 33.89 | 33.59 | 33.68 | 756,544 | -0.24(-0.71%) |
Feb 16, 2018 | 33.92 | 33.92 | 33.92 | 0 | -0.03(-0.09%) | |
Feb 15, 2018 | 33.95 | 33.97 | 33.69 | 33.95 | 468,062 | +0.17(+0.50%) |
Feb 14, 2018 | 33.07 | 33.81 | 33.07 | 33.78 | 849,519 | +0.55(+1.66%) |
Feb 13, 2018 | 33.13 | 33.27 | 33.12 | 33.23 | 445,541 | -0.02(-0.06%) |
Feb 12, 2018 | 33.01 | 33.33 | 32.96 | 33.25 | 504,329 | +0.26(+0.79%) |
Feb 09, 2018 | 32.89 | 33.09 | 32.19 | 32.99 | 2,108,438 | +0.16(+0.49%) |
Feb 08, 2018 | 33.74 | 33.74 | 32.82 | 32.83 | 963,082 | -0.69(-2.06%) |
Feb 07, 2018 | 33.66 | 33.87 | 33.45 | 33.52 | 708,924 | -0.36(-1.06%) |
Feb 06, 2018 | 33.20 | 33.96 | 33.00 | 33.88 | 1,620,788 | +0.29(+0.86%) |
Feb 05, 2018 | 34.34 | 34.34 | 33.28 | 33.59 | 1,181,624 | -1.10(-3.17%) |
Feb 02, 2018 | 35.13 | 35.13 | 34.69 | 34.69 | 860,254 | -0.78(-2.20%) |