Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.57 | 33.24 | 32.46 | 32.91 | 14,085 | +0.59(+1.83%) |
Apr 27, 2018 | 31.74 | 32.32 | 31.74 | 32.32 | 14,687 | -0.09(-0.28%) |
Apr 26, 2018 | 32.27 | 32.54 | 32.27 | 32.41 | 32,258 | -0.30(-0.92%) |
Apr 25, 2018 | 32.57 | 33.24 | 32.57 | 32.71 | 6,857 | -0.31(-0.95%) |
Apr 24, 2018 | 33.33 | 33.33 | 32.93 | 33.02 | 10,592 | +0.05(+0.17%) |
Apr 23, 2018 | 32.88 | 33.14 | 32.82 | 32.97 | 9,574 | -0.07(-0.21%) |
Apr 20, 2018 | 33.00 | 33.39 | 32.84 | 33.04 | 5,739 | +0.02(+0.08%) |
Apr 19, 2018 | 32.62 | 33.49 | 32.61 | 33.02 | 8,579 | +0.30(+0.92%) |
Apr 18, 2018 | 32.53 | 32.99 | 32.53 | 32.72 | 7,540 | -0.30(-0.91%) |
Apr 17, 2018 | 33.06 | 33.10 | 32.76 | 33.02 | 99,315 | -0.05(-0.14%) |
Apr 16, 2018 | 33.00 | 33.10 | 32.96 | 33.06 | 17,154 | -0.61(-1.81%) |
Apr 13, 2018 | 33.95 | 33.95 | 33.50 | 33.67 | 12,190 | -0.62(-1.81%) |
Apr 12, 2018 | 34.12 | 34.31 | 33.70 | 34.29 | 8,652 | +0.46(+1.37%) |
Apr 11, 2018 | 33.75 | 33.96 | 33.22 | 33.83 | 8,239 | +0.70(+2.11%) |
Apr 10, 2018 | 33.54 | 33.54 | 32.95 | 33.12 | 16,380 | +0.75(+2.32%) |
Apr 09, 2018 | 32.65 | 32.72 | 32.08 | 32.38 | 16,910 | +0.66(+2.08%) |
Apr 06, 2018 | 32.36 | 32.36 | 31.50 | 31.71 | 11,394 | -1.08(-3.31%) |
Apr 05, 2018 | 32.63 | 32.87 | 32.58 | 32.80 | 14,993 | +0.11(+0.34%) |
Apr 04, 2018 | 31.70 | 32.69 | 31.70 | 32.69 | 13,071 | +0.38(+1.19%) |
Apr 03, 2018 | 32.10 | 32.52 | 32.05 | 32.30 | 20,188 | +0.20(+0.64%) |
Apr 02, 2018 | 32.73 | 32.73 | 31.92 | 32.10 | 15,200 | -0.83(-2.52%) |
Mar 29, 2018 | 32.93 | 32.93 | 32.93 | 0 | +0.18(+0.55%) | |
Mar 28, 2018 | 32.10 | 32.78 | 32.10 | 32.75 | 20,748 | -0.45(-1.36%) |
Mar 27, 2018 | 33.46 | 33.63 | 32.95 | 33.20 | 20,983 | -0.28(-0.84%) |
Mar 26, 2018 | 32.64 | 33.57 | 32.64 | 33.48 | 13,941 | +0.93(+2.86%) |
Mar 23, 2018 | 32.69 | 32.85 | 32.20 | 32.55 | 13,178 | -0.25(-0.75%) |
Mar 22, 2018 | 33.26 | 33.40 | 32.79 | 32.80 | 24,828 | -1.56(-4.54%) |
Mar 21, 2018 | 34.50 | 34.55 | 34.18 | 34.35 | 12,852 | -0.67(-1.91%) |
Mar 20, 2018 | 34.92 | 35.18 | 34.92 | 35.02 | 11,849 | -0.01(-0.01%) |
Mar 19, 2018 | 35.36 | 35.36 | 34.83 | 35.03 | 17,272 | -1.13(-3.12%) |
Mar 16, 2018 | 36.20 | 36.20 | 35.97 | 36.16 | 13,333 | -0.84(-2.27%) |
Mar 15, 2018 | 36.11 | 37.15 | 36.11 | 37.00 | 12,478 | +0.22(+0.60%) |
Mar 14, 2018 | 37.12 | 37.12 | 36.63 | 36.78 | 13,344 | +0.17(+0.46%) |
Mar 13, 2018 | 37.18 | 37.25 | 36.60 | 36.61 | 104,896 | -0.77(-2.07%) |
Mar 12, 2018 | 37.18 | 37.52 | 36.76 | 37.38 | 100,191 | +0.56(+1.53%) |
Mar 09, 2018 | 36.49 | 36.82 | 36.49 | 36.82 | 10,490 | +0.71(+1.97%) |
Mar 08, 2018 | 36.21 | 36.30 | 36.10 | 36.11 | 17,475 | +0.30(+0.84%) |
Mar 07, 2018 | 35.66 | 35.87 | 35.38 | 35.81 | 15,325 | -0.06(-0.17%) |
Mar 06, 2018 | 36.18 | 36.18 | 35.87 | 35.87 | 7,541 | -0.39(-1.08%) |
Mar 05, 2018 | 35.67 | 36.26 | 35.66 | 36.26 | 16,442 | -0.22(-0.60%) |
Mar 02, 2018 | 36.19 | 36.52 | 35.81 | 36.48 | 16,423 | -0.07(-0.18%) |
Mar 01, 2018 | 36.88 | 37.26 | 36.27 | 36.55 | 12,990 | +0.34(+0.95%) |
Feb 28, 2018 | 35.96 | 36.70 | 35.96 | 36.20 | 14,555 | -0.75(-2.03%) |
Feb 27, 2018 | 36.76 | 37.24 | 36.76 | 36.95 | 7,321 | -1.23(-3.22%) |
Feb 26, 2018 | 38.00 | 38.18 | 37.71 | 38.18 | 8,340 | +1.45(+3.96%) |
Feb 23, 2018 | 36.82 | 36.82 | 36.39 | 36.73 | 17,253 | +0.78(+2.17%) |
Feb 22, 2018 | 36.00 | 36.30 | 35.91 | 35.95 | 11,385 | -0.21(-0.58%) |
Feb 21, 2018 | 36.06 | 36.56 | 35.77 | 36.16 | 16,445 | +0.56(+1.59%) |
Feb 20, 2018 | 35.70 | 35.75 | 35.43 | 35.59 | 14,055 | -0.88(-2.41%) |
Feb 16, 2018 | 36.47 | 36.47 | 36.47 | 0 | +0.25(+0.69%) | |
Feb 15, 2018 | 35.41 | 36.60 | 35.41 | 36.22 | 39,218 | +0.90(+2.55%) |
Feb 14, 2018 | 34.41 | 35.41 | 34.41 | 35.32 | 33,190 | +1.09(+3.17%) |
Feb 13, 2018 | 33.95 | 34.29 | 33.95 | 34.23 | 25,025 | +0.59(+1.75%) |
Feb 12, 2018 | 33.30 | 33.68 | 33.05 | 33.65 | 29,535 | +0.66(+1.99%) |
Feb 09, 2018 | 33.20 | 33.20 | 31.98 | 32.99 | 21,688 | -0.41(-1.23%) |
Feb 08, 2018 | 34.42 | 34.42 | 33.40 | 33.40 | 21,386 | -1.00(-2.91%) |
Feb 07, 2018 | 34.84 | 35.06 | 34.31 | 34.40 | 73,263 | -1.18(-3.32%) |
Feb 06, 2018 | 34.26 | 35.88 | 33.12 | 35.58 | 71,294 | +0.17(+0.48%) |
Feb 05, 2018 | 35.79 | 36.80 | 35.00 | 35.41 | 16,833 | -0.70(-1.92%) |
Feb 02, 2018 | 36.50 | 36.50 | 36.13 | 36.10 | 15,097 | -0.72(-1.96%) |