Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.27 | 34.62 | 33.40 | 34.55 | 75,932 | +0.07(+0.19%) |
Apr 27, 2018 | 34.01 | 34.58 | 34.01 | 34.48 | 27,044 | +0.30(+0.88%) |
Apr 26, 2018 | 35.53 | 35.77 | 33.82 | 34.18 | 116,107 | -0.76(-2.18%) |
Apr 25, 2018 | 34.13 | 34.97 | 34.13 | 34.94 | 31,798 | +0.44(+1.28%) |
Apr 24, 2018 | 33.56 | 34.59 | 33.56 | 34.50 | 70,600 | +1.27(+3.82%) |
Apr 23, 2018 | 33.20 | 33.39 | 32.92 | 33.23 | 25,279 | +0.10(+0.30%) |
Apr 20, 2018 | 33.86 | 33.90 | 32.90 | 33.13 | 66,265 | -1.18(-3.44%) |
Apr 19, 2018 | 34.37 | 34.41 | 34.06 | 34.31 | 56,035 | +0.20(+0.59%) |
Apr 18, 2018 | 33.79 | 34.21 | 33.79 | 34.11 | 58,897 | +1.34(+4.09%) |
Apr 17, 2018 | 32.99 | 33.12 | 32.69 | 32.77 | 97,301 | -0.13(-0.40%) |
Apr 16, 2018 | 32.30 | 32.95 | 32.30 | 32.90 | 62,579 | +1.68(+5.38%) |
Apr 13, 2018 | 31.13 | 31.35 | 31.05 | 31.22 | 16,627 | +0.31(+1.00%) |
Apr 12, 2018 | 31.10 | 31.33 | 30.91 | 30.91 | 27,183 | -0.14(-0.45%) |
Apr 11, 2018 | 30.55 | 31.34 | 30.55 | 31.05 | 29,662 | +0.62(+2.04%) |
Apr 10, 2018 | 30.28 | 30.55 | 30.15 | 30.43 | 25,197 | -0.22(-0.72%) |
Apr 09, 2018 | 30.18 | 30.94 | 30.10 | 30.65 | 26,381 | +0.73(+2.44%) |
Apr 06, 2018 | 30.43 | 30.57 | 29.88 | 29.92 | 70,402 | -0.70(-2.29%) |
Apr 05, 2018 | 30.27 | 31.08 | 30.27 | 30.62 | 68,143 | +0.31(+1.02%) |
Apr 04, 2018 | 30.43 | 30.87 | 30.25 | 30.31 | 72,530 | -0.13(-0.43%) |
Apr 03, 2018 | 31.68 | 31.71 | 30.37 | 30.44 | 81,793 | -1.68(-5.23%) |
Apr 02, 2018 | 31.86 | 32.60 | 31.86 | 32.12 | 99,387 | +0.57(+1.81%) |
Mar 29, 2018 | 31.55 | 31.55 | 31.55 | 0 | -0.18(-0.57%) | |
Mar 28, 2018 | 31.21 | 32.05 | 31.10 | 31.73 | 72,514 | +0.30(+0.95%) |
Mar 27, 2018 | 31.53 | 31.58 | 31.12 | 31.43 | 50,741 | -1.05(-3.23%) |
Mar 26, 2018 | 32.26 | 32.55 | 31.96 | 32.48 | 134,586 | +0.24(+0.74%) |
Mar 23, 2018 | 31.45 | 32.49 | 31.25 | 32.24 | 128,742 | +1.24(+4.00%) |
Mar 22, 2018 | 30.96 | 31.21 | 30.77 | 31.00 | 38,006 | -0.07(-0.24%) |
Mar 21, 2018 | 30.70 | 31.19 | 30.30 | 31.07 | 46,279 | +0.50(+1.65%) |
Mar 20, 2018 | 30.32 | 30.87 | 30.32 | 30.57 | 71,993 | +0.49(+1.63%) |
Mar 19, 2018 | 31.26 | 31.28 | 29.84 | 30.08 | 146,298 | -0.92(-2.97%) |
Mar 16, 2018 | 31.02 | 31.24 | 30.82 | 31.00 | 70,168 | -0.05(-0.16%) |
Mar 15, 2018 | 31.01 | 31.34 | 30.90 | 31.05 | 54,036 | -0.20(-0.64%) |
Mar 14, 2018 | 31.30 | 31.50 | 31.12 | 31.25 | 85,588 | +0.14(+0.45%) |
Mar 13, 2018 | 31.17 | 31.39 | 30.96 | 31.11 | 43,291 | -0.17(-0.54%) |
Mar 12, 2018 | 30.85 | 31.50 | 30.85 | 31.28 | 182,215 | +1.35(+4.51%) |
Mar 09, 2018 | 30.67 | 31.13 | 29.89 | 29.93 | 191,298 | -0.59(-1.93%) |
Mar 08, 2018 | 30.34 | 30.77 | 30.33 | 30.52 | 104,961 | +0.68(+2.28%) |
Mar 07, 2018 | 30.20 | 29.71 | 29.84 | 82,102 | -0.02(-0.07%) | |
Mar 06, 2018 | 29.60 | 30.02 | 29.60 | 29.86 | 94,739 | +0.28(+0.96%) |
Mar 05, 2018 | 28.99 | 30.03 | 28.92 | 29.58 | 232,406 | +1.28(+4.51%) |
Mar 02, 2018 | 27.57 | 28.49 | 27.57 | 28.30 | 138,830 | +0.81(+2.95%) |
Mar 01, 2018 | 26.84 | 27.66 | 26.81 | 27.49 | 202,373 | +0.75(+2.80%) |
Feb 28, 2018 | 26.58 | 26.93 | 26.36 | 26.74 | 76,361 | -0.10(-0.37%) |
Feb 27, 2018 | 26.83 | 27.10 | 26.56 | 26.84 | 106,419 | -0.10(-0.37%) |
Feb 26, 2018 | 26.25 | 26.94 | 26.10 | 26.94 | 80,320 | +0.21(+0.79%) |
Feb 23, 2018 | 26.33 | 26.73 | 26.20 | 26.73 | 101,299 | +0.88(+3.40%) |
Feb 22, 2018 | 26.07 | 26.30 | 25.83 | 25.85 | 86,972 | -0.01(-0.04%) |
Feb 21, 2018 | 25.89 | 26.30 | 25.81 | 25.86 | 120,935 | +0.01(+0.04%) |
Feb 20, 2018 | 25.79 | 25.95 | 25.74 | 25.85 | 70,045 | +0.36(+1.41%) |
Feb 16, 2018 | 25.49 | 25.49 | 25.49 | 0 | -0.25(-0.97%) | |
Feb 15, 2018 | 25.50 | 25.84 | 25.34 | 25.74 | 137,719 | +0.31(+1.22%) |
Feb 14, 2018 | 24.45 | 25.46 | 24.35 | 25.43 | 156,268 | +0.84(+3.42%) |
Feb 13, 2018 | 24.42 | 24.64 | 24.27 | 24.59 | 30,856 | +0.53(+2.20%) |
Feb 12, 2018 | 24.37 | 24.54 | 23.85 | 24.06 | 130,677 | -0.86(-3.45%) |
Feb 09, 2018 | 24.69 | 24.94 | 24.30 | 24.92 | 47,549 | +0.24(+0.97%) |
Feb 08, 2018 | 24.65 | 24.85 | 24.56 | 24.68 | 30,785 | +0.38(+1.56%) |
Feb 07, 2018 | 25.03 | 25.03 | 24.20 | 24.30 | 79,116 | -0.70(-2.80%) |
Feb 06, 2018 | 24.95 | 25.06 | 24.83 | 25.00 | 52,712 | +0.21(+0.84%) |
Feb 05, 2018 | 25.13 | 25.25 | 24.61 | 24.79 | 111,297 | -0.16(-0.64%) |
Feb 02, 2018 | 24.84 | 25.18 | 24.72 | 24.95 | 110,933 | +0.17(+0.69%) |