Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.76 | 33.17 | 32.63 | 32.81 | 311,489 | +0.09(+0.27%) |
Apr 27, 2018 | 32.76 | 32.88 | 32.49 | 32.72 | 99,372 | -0.13(-0.41%) |
Apr 26, 2018 | 32.99 | 33.17 | 32.45 | 32.85 | 198,842 | -0.09(-0.27%) |
Apr 25, 2018 | 32.40 | 32.94 | 32.05 | 32.94 | 159,238 | +0.49(+1.52%) |
Apr 24, 2018 | 33.30 | 33.53 | 32.40 | 32.45 | 269,959 | -0.81(-2.43%) |
Apr 23, 2018 | 32.58 | 33.53 | 32.49 | 33.26 | 317,528 | +0.67(+2.06%) |
Apr 20, 2018 | 32.67 | 32.98 | 32.45 | 32.58 | 130,833 | -0.54(-1.62%) |
Apr 19, 2018 | 33.61 | 33.70 | 32.99 | 33.12 | 334,774 | -0.40(-1.20%) |
Apr 18, 2018 | 33.93 | 34.11 | 33.48 | 33.53 | 175,830 | -0.13(-0.40%) |
Apr 17, 2018 | 33.17 | 34.15 | 33.17 | 33.66 | 263,538 | +0.40(+1.21%) |
Apr 16, 2018 | 31.69 | 33.29 | 31.60 | 33.26 | 279,235 | +1.61(+5.10%) |
Apr 13, 2018 | 31.69 | 31.78 | 31.33 | 31.64 | 157,127 | +0.00(+0.00%) |
Apr 12, 2018 | 31.82 | 32.00 | 31.37 | 31.64 | 179,824 | -0.13(-0.42%) |
Apr 11, 2018 | 31.28 | 31.82 | 31.28 | 31.78 | 200,029 | +0.31(+1.00%) |
Apr 10, 2018 | 30.84 | 31.53 | 30.70 | 31.46 | 271,388 | +0.85(+2.78%) |
Apr 09, 2018 | 30.79 | 30.93 | 30.39 | 30.61 | 220,845 | -0.04(-0.15%) |
Apr 06, 2018 | 31.06 | 31.37 | 30.32 | 30.66 | 193,324 | -0.63(-2.01%) |
Apr 05, 2018 | 30.75 | 31.46 | 30.66 | 31.28 | 216,419 | +0.49(+1.60%) |
Apr 04, 2018 | 30.25 | 30.88 | 29.98 | 30.79 | 208,748 | +0.04(+0.15%) |
Apr 03, 2018 | 30.61 | 30.88 | 29.76 | 30.75 | 237,357 | +0.31(+1.03%) |
Apr 02, 2018 | 30.66 | 31.06 | 30.01 | 30.43 | 363,815 | -0.22(-0.73%) |
Mar 29, 2018 | 30.66 | 30.66 | 30.66 | 0 | +0.54(+1.79%) | |
Mar 28, 2018 | 30.12 | 30.48 | 29.67 | 30.12 | 268,605 | +0.04(+0.15%) |
Mar 27, 2018 | 30.70 | 30.93 | 29.36 | 30.07 | 411,213 | -0.49(-1.61%) |
Mar 26, 2018 | 30.66 | 30.78 | 29.89 | 30.57 | 446,190 | +0.13(+0.44%) |
Mar 23, 2018 | 31.15 | 31.42 | 30.39 | 30.43 | 396,229 | -0.85(-2.72%) |
Mar 22, 2018 | 31.28 | 31.78 | 30.84 | 31.28 | 339,298 | -0.36(-1.13%) |
Mar 21, 2018 | 31.24 | 31.81 | 31.06 | 31.64 | 371,670 | +0.54(+1.73%) |
Mar 20, 2018 | 31.64 | 31.91 | 30.84 | 31.10 | 556,186 | -0.85(-2.66%) |
Mar 19, 2018 | 33.21 | 33.30 | 31.73 | 31.96 | 593,259 | -1.30(-3.91%) |
Mar 16, 2018 | 33.39 | 33.84 | 32.85 | 33.26 | 284,245 | +0.58(+1.78%) |
Mar 15, 2018 | 34.65 | 34.78 | 30.25 | 32.67 | 1,239,090 | -1.84(-5.32%) |
Mar 14, 2018 | 35.23 | 35.23 | 34.42 | 34.51 | 163,250 | -0.58(-1.66%) |
Mar 13, 2018 | 35.09 | 35.34 | 34.78 | 35.09 | 241,301 | +0.04(+0.13%) |
Mar 12, 2018 | 34.42 | 35.09 | 34.39 | 35.05 | 234,058 | +0.54(+1.56%) |
Mar 09, 2018 | 34.02 | 34.60 | 34.02 | 34.51 | 254,309 | +0.63(+1.85%) |
Mar 08, 2018 | 34.15 | 34.29 | 33.70 | 33.88 | 228,443 | -0.27(-0.79%) |
Mar 07, 2018 | 34.47 | 33.88 | 34.15 | 248,039 | -0.22(-0.65%) | |
Mar 06, 2018 | 34.78 | 34.87 | 34.33 | 34.38 | 204,194 | -0.27(-0.78%) |
Mar 05, 2018 | 34.29 | 34.82 | 34.02 | 34.65 | 309,785 | +0.36(+1.05%) |
Mar 02, 2018 | 34.06 | 35.05 | 33.48 | 34.29 | 372,593 | +0.04(+0.13%) |
Mar 01, 2018 | 34.20 | 34.51 | 33.93 | 34.24 | 467,533 | +0.00(+0.00%) |
Feb 28, 2018 | 35.09 | 35.36 | 34.15 | 34.24 | 447,842 | -0.76(-2.18%) |
Feb 27, 2018 | 35.32 | 35.54 | 34.96 | 35.00 | 314,642 | -0.27(-0.76%) |
Feb 26, 2018 | 35.72 | 35.86 | 35.18 | 35.27 | 511,702 | -0.31(-0.88%) |
Feb 23, 2018 | 35.45 | 35.72 | 35.18 | 35.59 | 269,360 | +0.22(+0.63%) |
Feb 22, 2018 | 35.23 | 35.36 | 605,427 | -0.18(-0.50%) | ||
Feb 21, 2018 | 36.26 | 36.48 | 35.42 | 35.54 | 549,297 | -0.49(-1.37%) |
Feb 20, 2018 | 36.17 | 36.61 | 35.90 | 36.03 | 292,602 | -0.09(-0.24%) |
Feb 16, 2018 | 36.12 | 36.12 | 36.12 | 0 | -0.49(-1.33%) | |
Feb 15, 2018 | 37.05 | 37.14 | 36.48 | 36.61 | 161,246 | -0.31(-0.84%) |
Feb 14, 2018 | 36.48 | 37.05 | 35.99 | 36.92 | 208,133 | +0.09(+0.24%) |
Feb 13, 2018 | 36.17 | 36.91 | 36.08 | 36.83 | 253,586 | +0.53(+1.46%) |
Feb 12, 2018 | 35.77 | 36.48 | 35.42 | 36.30 | 265,906 | +0.93(+2.62%) |
Feb 09, 2018 | 36.12 | 36.33 | 34.40 | 35.37 | 667,999 | -0.53(-1.48%) |
Feb 08, 2018 | 37.45 | 37.58 | 35.87 | 35.90 | 333,313 | -1.50(-4.02%) |
Feb 07, 2018 | 37.58 | 37.67 | 36.99 | 37.41 | 244,341 | -0.27(-0.70%) |
Feb 06, 2018 | 35.68 | 37.94 | 35.50 | 37.67 | 634,505 | +0.97(+2.65%) |
Feb 05, 2018 | 37.18 | 37.58 | 36.26 | 36.70 | 466,222 | -0.80(-2.12%) |
Feb 02, 2018 | 38.25 | 38.25 | 37.27 | 37.49 | 434,536 | -1.06(-2.75%) |