Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.12 | 35.26 | 34.60 | 34.64 | 349,409 | -0.44(-1.26%) |
Apr 27, 2018 | 35.15 | 35.41 | 35.01 | 35.08 | 340,374 | +0.18(+0.53%) |
Apr 26, 2018 | 35.08 | 35.08 | 34.79 | 34.90 | 460,172 | +0.07(+0.21%) |
Apr 25, 2018 | 34.35 | 34.93 | 34.31 | 34.82 | 442,538 | +0.04(+0.11%) |
Apr 24, 2018 | 34.97 | 35.04 | 34.38 | 34.79 | 323,821 | -0.04(-0.11%) |
Apr 23, 2018 | 34.79 | 35.08 | 34.68 | 34.82 | 222,436 | +0.07(+0.21%) |
Apr 20, 2018 | 35.23 | 35.82 | 34.71 | 34.75 | 417,602 | -0.37(-1.05%) |
Apr 19, 2018 | 35.74 | 35.74 | 34.90 | 35.12 | 297,898 | -0.66(-1.85%) |
Apr 18, 2018 | 34.82 | 36.00 | 34.68 | 35.78 | 593,405 | +0.96(+2.74%) |
Apr 17, 2018 | 34.42 | 35.01 | 34.24 | 34.82 | 444,390 | +0.51(+1.50%) |
Apr 16, 2018 | 33.80 | 34.46 | 33.43 | 34.31 | 253,207 | +0.84(+2.52%) |
Apr 13, 2018 | 33.50 | 33.68 | 33.24 | 33.46 | 161,955 | -0.04(-0.11%) |
Apr 12, 2018 | 33.61 | 33.61 | 33.06 | 33.50 | 261,283 | -0.11(-0.33%) |
Apr 11, 2018 | 32.95 | 33.61 | 32.95 | 33.61 | 281,287 | +0.59(+1.78%) |
Apr 10, 2018 | 33.21 | 33.21 | 32.55 | 33.02 | 281,811 | +0.11(+0.34%) |
Apr 09, 2018 | 32.62 | 33.23 | 32.44 | 32.91 | 250,492 | +0.44(+1.36%) |
Apr 06, 2018 | 32.99 | 33.65 | 32.25 | 32.47 | 522,556 | -0.84(-2.54%) |
Apr 05, 2018 | 32.69 | 33.72 | 32.56 | 33.32 | 270,141 | +0.66(+2.02%) |
Apr 04, 2018 | 31.22 | 32.77 | 31.22 | 32.66 | 308,930 | +1.25(+3.98%) |
Apr 03, 2018 | 31.52 | 32.27 | 31.11 | 31.41 | 324,216 | +0.04(+0.12%) |
Apr 02, 2018 | 31.81 | 32.25 | 31.11 | 31.37 | 263,792 | -0.51(-1.61%) |
Mar 29, 2018 | 31.88 | 31.88 | 31.88 | 0 | +0.70(+2.24%) | |
Mar 28, 2018 | 31.11 | 31.48 | 30.89 | 31.19 | 271,965 | +0.15(+0.47%) |
Mar 27, 2018 | 31.22 | 31.52 | 30.91 | 31.04 | 310,523 | -0.15(-0.47%) |
Mar 26, 2018 | 31.08 | 32.33 | 30.60 | 31.19 | 336,366 | +0.59(+1.92%) |
Mar 23, 2018 | 31.44 | 31.81 | 30.56 | 30.60 | 364,166 | -0.70(-2.23%) |
Mar 22, 2018 | 31.63 | 31.96 | 31.30 | 31.30 | 246,697 | -0.51(-1.62%) |
Mar 21, 2018 | 31.74 | 32.36 | 31.70 | 31.81 | 213,522 | +0.11(+0.35%) |
Mar 20, 2018 | 31.52 | 32.44 | 30.90 | 31.70 | 333,638 | +0.26(+0.82%) |
Mar 19, 2018 | 32.14 | 32.88 | 30.86 | 31.44 | 288,860 | -0.73(-2.28%) |
Mar 16, 2018 | 32.00 | 32.29 | 31.92 | 32.18 | 899,690 | +0.22(+0.69%) |
Mar 15, 2018 | 32.22 | 32.33 | 31.81 | 31.96 | 218,024 | -0.15(-0.46%) |
Mar 14, 2018 | 32.40 | 32.55 | 31.85 | 32.11 | 317,373 | -0.04(-0.11%) |
Mar 13, 2018 | 33.57 | 33.61 | 32.14 | 32.14 | 376,314 | -1.47(-4.37%) |
Mar 12, 2018 | 33.10 | 33.72 | 33.10 | 33.61 | 320,448 | +0.51(+1.55%) |
Mar 09, 2018 | 32.18 | 33.17 | 32.00 | 33.10 | 416,849 | +1.14(+3.56%) |
Mar 08, 2018 | 31.96 | 32.22 | 31.81 | 31.96 | 388,768 | +0.04(+0.12%) |
Mar 07, 2018 | 31.92 | 447,420 | +0.58(+1.85%) | |||
Mar 06, 2018 | 31.67 | 32.10 | 31.12 | 31.34 | 745,456 | -0.25(-0.80%) |
Mar 05, 2018 | 31.27 | 31.94 | 30.54 | 31.59 | 388,306 | +0.36(+1.16%) |
Mar 02, 2018 | 31.01 | 31.45 | 29.86 | 31.23 | 530,837 | +0.11(+0.35%) |
Mar 01, 2018 | 31.20 | 32.07 | 31.05 | 31.12 | 485,409 | +0.00(+0.00%) |
Feb 28, 2018 | 31.78 | 32.54 | 31.09 | 31.12 | 510,475 | -0.47(-1.49%) |
Feb 27, 2018 | 32.18 | 32.18 | 31.59 | 31.59 | 469,613 | -0.51(-1.58%) |
Feb 26, 2018 | 32.03 | 32.70 | 31.63 | 32.10 | 269,110 | +0.07(+0.23%) |
Feb 23, 2018 | 31.49 | 32.79 | 31.45 | 32.03 | 650,069 | +0.73(+2.32%) |
Feb 22, 2018 | 30.65 | 31.30 | 1,356,026 | -1.34(-4.12%) | ||
Feb 21, 2018 | 32.32 | 33.37 | 25.97 | 32.65 | 768,676 | +0.18(+0.56%) |
Feb 20, 2018 | 31.92 | 32.65 | 31.92 | 32.47 | 260,073 | +0.44(+1.36%) |
Feb 16, 2018 | 32.03 | 32.03 | 32.03 | 0 | -0.11(-0.34%) | |
Feb 15, 2018 | 31.85 | 32.21 | 30.65 | 32.14 | 219,615 | +0.51(+1.61%) |
Feb 14, 2018 | 30.87 | 31.63 | 30.63 | 31.63 | 327,202 | +0.47(+1.52%) |
Feb 13, 2018 | 30.90 | 31.45 | 30.70 | 31.16 | 348,350 | +0.07(+0.23%) |
Feb 12, 2018 | 30.43 | 31.27 | 30.07 | 31.09 | 376,672 | +0.80(+2.64%) |
Feb 09, 2018 | 30.76 | 31.12 | 29.80 | 30.29 | 490,354 | -0.22(-0.71%) |
Feb 08, 2018 | 31.05 | 32.28 | 30.36 | 30.51 | 521,856 | -0.44(-1.41%) |
Feb 07, 2018 | 30.80 | 31.12 | 30.80 | 30.94 | 322,736 | +0.04(+0.12%) |
Feb 06, 2018 | 30.43 | 31.20 | 30.33 | 30.90 | 374,691 | -0.25(-0.82%) |
Feb 05, 2018 | 31.49 | 33.27 | 30.76 | 31.16 | 382,748 | -0.47(-1.49%) |
Feb 02, 2018 | 32.47 | 32.47 | 30.51 | 31.63 | 744,686 | -0.94(-2.90%) |