Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.72 | 35.87 | 35.19 | 35.23 | 343,540 | -0.45(-1.26%) |
Apr 27, 2018 | 35.75 | 36.02 | 35.61 | 35.68 | 334,657 | +0.19(+0.53%) |
Apr 26, 2018 | 35.68 | 35.68 | 35.38 | 35.49 | 452,442 | +0.07(+0.21%) |
Apr 25, 2018 | 34.93 | 35.53 | 34.90 | 35.42 | 435,104 | +0.04(+0.11%) |
Apr 24, 2018 | 35.57 | 35.64 | 34.97 | 35.38 | 318,382 | -0.04(-0.11%) |
Apr 23, 2018 | 35.38 | 35.68 | 35.27 | 35.42 | 218,699 | +0.07(+0.21%) |
Apr 20, 2018 | 35.83 | 36.43 | 35.31 | 35.34 | 410,587 | -0.37(-1.05%) |
Apr 19, 2018 | 36.35 | 36.35 | 35.49 | 35.72 | 292,894 | -0.67(-1.85%) |
Apr 18, 2018 | 35.42 | 36.61 | 35.27 | 36.39 | 583,437 | +0.97(+2.74%) |
Apr 17, 2018 | 35.01 | 35.61 | 34.82 | 35.42 | 436,926 | +0.52(+1.50%) |
Apr 16, 2018 | 34.37 | 35.04 | 34.00 | 34.90 | 248,954 | +0.86(+2.52%) |
Apr 13, 2018 | 34.07 | 34.26 | 33.81 | 34.04 | 159,234 | -0.04(-0.11%) |
Apr 12, 2018 | 34.19 | 34.19 | 33.63 | 34.07 | 256,894 | -0.11(-0.33%) |
Apr 11, 2018 | 33.51 | 34.19 | 33.51 | 34.19 | 276,562 | +0.60(+1.78%) |
Apr 10, 2018 | 33.77 | 33.77 | 33.10 | 33.59 | 277,077 | +0.11(+0.33%) |
Apr 09, 2018 | 33.18 | 33.79 | 32.99 | 33.48 | 246,284 | +0.45(+1.36%) |
Apr 06, 2018 | 33.55 | 34.22 | 32.80 | 33.03 | 513,778 | -0.86(-2.54%) |
Apr 05, 2018 | 33.25 | 34.30 | 33.12 | 33.89 | 265,604 | +0.67(+2.02%) |
Apr 04, 2018 | 31.76 | 33.33 | 31.76 | 33.21 | 303,741 | +1.27(+3.98%) |
Apr 03, 2018 | 32.06 | 32.82 | 31.64 | 31.94 | 318,770 | +0.04(+0.12%) |
Apr 02, 2018 | 32.35 | 32.80 | 31.64 | 31.91 | 259,361 | -0.52(-1.61%) |
Mar 29, 2018 | 32.43 | 32.43 | 32.43 | 0 | +0.71(+2.24%) | |
Mar 28, 2018 | 31.64 | 32.02 | 31.42 | 31.72 | 267,397 | +0.15(+0.47%) |
Mar 27, 2018 | 31.76 | 32.06 | 31.44 | 31.57 | 305,307 | -0.15(-0.47%) |
Mar 26, 2018 | 31.61 | 32.88 | 31.12 | 31.72 | 330,715 | +0.60(+1.92%) |
Mar 23, 2018 | 31.98 | 32.35 | 31.08 | 31.12 | 358,049 | -0.71(-2.23%) |
Mar 22, 2018 | 32.17 | 32.50 | 31.83 | 31.83 | 242,553 | -0.52(-1.62%) |
Mar 21, 2018 | 32.28 | 32.92 | 32.24 | 32.35 | 209,935 | +0.11(+0.35%) |
Mar 20, 2018 | 32.06 | 32.99 | 31.43 | 32.24 | 328,033 | +0.26(+0.82%) |
Mar 19, 2018 | 32.69 | 33.44 | 31.38 | 31.98 | 284,008 | -0.75(-2.28%) |
Mar 16, 2018 | 32.54 | 32.84 | 32.47 | 32.73 | 884,577 | +0.22(+0.69%) |
Mar 15, 2018 | 32.77 | 32.88 | 32.35 | 32.50 | 214,362 | -0.15(-0.46%) |
Mar 14, 2018 | 32.95 | 33.10 | 32.39 | 32.65 | 312,042 | -0.04(-0.11%) |
Mar 13, 2018 | 34.15 | 34.19 | 32.69 | 32.69 | 369,993 | -1.49(-4.37%) |
Mar 12, 2018 | 33.66 | 34.30 | 33.66 | 34.19 | 315,065 | +0.52(+1.55%) |
Mar 09, 2018 | 32.73 | 33.74 | 32.54 | 33.66 | 409,847 | +1.16(+3.56%) |
Mar 08, 2018 | 32.50 | 32.77 | 32.35 | 32.50 | 382,238 | +0.04(+0.12%) |
Mar 07, 2018 | 32.47 | 439,904 | +0.59(+1.85%) | |||
Mar 06, 2018 | 32.21 | 32.65 | 31.65 | 31.88 | 732,934 | -0.26(-0.80%) |
Mar 05, 2018 | 31.80 | 32.49 | 31.06 | 32.13 | 381,784 | +0.37(+1.16%) |
Mar 02, 2018 | 31.54 | 31.99 | 30.37 | 31.77 | 521,920 | +0.11(+0.35%) |
Mar 01, 2018 | 31.73 | 32.61 | 31.58 | 31.65 | 477,255 | +0.00(+0.00%) |
Feb 28, 2018 | 32.32 | 33.09 | 31.62 | 31.65 | 501,900 | -0.48(-1.49%) |
Feb 27, 2018 | 32.73 | 32.73 | 32.13 | 32.13 | 461,724 | -0.52(-1.58%) |
Feb 26, 2018 | 32.58 | 33.26 | 32.17 | 32.65 | 264,590 | +0.07(+0.23%) |
Feb 23, 2018 | 32.02 | 33.35 | 31.99 | 32.58 | 639,149 | +0.74(+2.32%) |
Feb 22, 2018 | 31.17 | 31.84 | 1,333,248 | -1.37(-4.12%) | ||
Feb 21, 2018 | 32.87 | 33.94 | 26.41 | 33.21 | 755,764 | +0.18(+0.56%) |
Feb 20, 2018 | 32.47 | 33.21 | 32.47 | 33.02 | 255,704 | +0.44(+1.36%) |
Feb 16, 2018 | 32.58 | 32.58 | 32.58 | 0 | -0.11(-0.34%) | |
Feb 15, 2018 | 32.39 | 32.76 | 31.17 | 32.69 | 215,926 | +0.52(+1.61%) |
Feb 14, 2018 | 31.40 | 32.17 | 31.16 | 32.17 | 321,706 | +0.48(+1.52%) |
Feb 13, 2018 | 31.43 | 31.99 | 31.23 | 31.69 | 342,498 | +0.07(+0.23%) |
Feb 12, 2018 | 30.95 | 31.80 | 30.58 | 31.62 | 370,345 | +0.81(+2.64%) |
Feb 09, 2018 | 31.28 | 31.65 | 30.31 | 30.80 | 482,118 | -0.22(-0.71%) |
Feb 08, 2018 | 31.58 | 32.84 | 30.88 | 31.03 | 513,090 | -0.44(-1.41%) |
Feb 07, 2018 | 31.32 | 31.65 | 31.32 | 31.47 | 317,314 | +0.04(+0.12%) |
Feb 06, 2018 | 30.95 | 31.73 | 30.85 | 31.43 | 368,397 | -0.26(-0.82%) |
Feb 05, 2018 | 32.02 | 33.83 | 31.28 | 31.69 | 376,319 | -0.48(-1.49%) |
Feb 02, 2018 | 33.02 | 33.02 | 31.03 | 32.17 | 732,177 | -0.96(-2.90%) |