Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.31 | 33.50 | 32.85 | 32.97 | 6,640 | -0.19(-0.58%) |
Apr 27, 2018 | 33.46 | 33.69 | 33.16 | 33.16 | 5,574 | -0.65(-1.92%) |
Apr 26, 2018 | 33.33 | 33.85 | 33.33 | 33.81 | 3,264 | +0.00(+0.00%) |
Apr 25, 2018 | 33.64 | 33.85 | 33.45 | 33.81 | 7,342 | +0.15(+0.43%) |
Apr 24, 2018 | 32.94 | 33.67 | 32.90 | 33.67 | 4,271 | +1.02(+3.14%) |
Apr 23, 2018 | 33.03 | 33.27 | 32.63 | 32.64 | 10,822 | -0.28(-0.86%) |
Apr 20, 2018 | 33.39 | 33.58 | 32.93 | 32.93 | 5,631 | -0.70(-2.07%) |
Apr 19, 2018 | 33.09 | 33.85 | 33.06 | 33.62 | 5,848 | +0.46(+1.38%) |
Apr 18, 2018 | 33.16 | 33.16 | 32.71 | 33.16 | 5,068 | -0.09(-0.28%) |
Apr 17, 2018 | 33.07 | 33.39 | 32.78 | 33.26 | 11,026 | +0.21(+0.64%) |
Apr 16, 2018 | 32.39 | 33.37 | 32.39 | 33.05 | 16,295 | +0.39(+1.20%) |
Apr 13, 2018 | 33.53 | 33.55 | 32.65 | 32.65 | 18,152 | -0.73(-2.19%) |
Apr 12, 2018 | 33.16 | 33.67 | 33.16 | 33.38 | 28,983 | -0.19(-0.57%) |
Apr 11, 2018 | 33.85 | 34.01 | 33.35 | 33.58 | 18,951 | -0.35(-1.02%) |
Apr 10, 2018 | 33.83 | 34.08 | 33.83 | 33.92 | 9,240 | +0.13(+0.38%) |
Apr 09, 2018 | 34.08 | 34.08 | 33.80 | 33.80 | 8,637 | -0.12(-0.35%) |
Apr 06, 2018 | 33.89 | 34.06 | 33.88 | 33.91 | 1,704 | +0.09(+0.27%) |
Apr 05, 2018 | 33.79 | 34.03 | 33.61 | 33.82 | 13,275 | +0.06(+0.19%) |
Apr 04, 2018 | 33.90 | 33.49 | 33.76 | 7,619 | +0.37(+1.09%) | |
Apr 03, 2018 | 34.18 | 34.20 | 33.20 | 33.39 | 26,202 | -0.45(-1.32%) |
Apr 02, 2018 | 33.90 | 33.90 | 33.45 | 33.84 | 9,288 | -0.12(-0.35%) |
Mar 29, 2018 | 33.96 | 33.96 | 33.96 | 0 | +0.10(+0.30%) | |
Mar 28, 2018 | 33.78 | 34.22 | 33.76 | 33.86 | 6,296 | +0.23(+0.68%) |
Mar 27, 2018 | 34.19 | 34.32 | 33.63 | 33.63 | 5,708 | -0.80(-2.33%) |
Mar 26, 2018 | 33.94 | 34.43 | 33.79 | 34.43 | 4,832 | +0.69(+2.06%) |
Mar 23, 2018 | 33.65 | 34.57 | 33.65 | 33.74 | 6,941 | -0.53(-1.54%) |
Mar 22, 2018 | 34.40 | 34.49 | 34.27 | 34.27 | 7,357 | -0.20(-0.58%) |
Mar 21, 2018 | 34.41 | 34.68 | 34.28 | 34.47 | 5,201 | +0.19(+0.56%) |
Mar 20, 2018 | 34.23 | 34.67 | 34.23 | 34.28 | 7,991 | -0.25(-0.71%) |
Mar 19, 2018 | 34.42 | 34.67 | 34.33 | 34.53 | 6,525 | -0.15(-0.42%) |
Mar 16, 2018 | 34.17 | 34.67 | 34.16 | 34.67 | 34,188 | +0.37(+1.06%) |
Mar 15, 2018 | 34.08 | 34.67 | 33.66 | 34.31 | 7,494 | +0.30(+0.89%) |
Mar 14, 2018 | 34.08 | 34.67 | 34.01 | 34.01 | 8,952 | -0.61(-1.77%) |
Mar 13, 2018 | 34.67 | 34.67 | 34.22 | 34.62 | 10,070 | -0.05(-0.16%) |
Mar 12, 2018 | 34.68 | 34.76 | 34.41 | 34.67 | 5,265 | +0.01(+0.03%) |
Mar 09, 2018 | 34.68 | 34.68 | 34.01 | 34.66 | 7,911 | -0.06(-0.18%) |
Mar 08, 2018 | 34.19 | 35.03 | 34.19 | 34.73 | 9,256 | +0.26(+0.77%) |
Mar 07, 2018 | 33.90 | 34.58 | 33.90 | 34.46 | 4,597 | +0.39(+1.15%) |
Mar 06, 2018 | 33.95 | 34.31 | 33.31 | 34.07 | 5,828 | -0.09(-0.27%) |
Mar 05, 2018 | 34.08 | 34.30 | 33.65 | 34.16 | 4,622 | +0.47(+1.41%) |
Mar 02, 2018 | 33.76 | 34.31 | 33.52 | 33.69 | 5,788 | +0.20(+0.60%) |
Mar 01, 2018 | 33.76 | 33.76 | 33.34 | 33.48 | 2,822 | -0.51(-1.50%) |
Feb 28, 2018 | 34.24 | 34.31 | 33.58 | 34.00 | 5,933 | -0.20(-0.59%) |
Feb 27, 2018 | 34.18 | 34.20 | 34.18 | 34.20 | 925 | -0.06(-0.19%) |
Feb 26, 2018 | 34.03 | 34.26 | 33.80 | 34.26 | 5,974 | +0.01(+0.03%) |
Feb 23, 2018 | 33.48 | 34.25 | 33.32 | 34.25 | 4,046 | +0.82(+2.46%) |
Feb 22, 2018 | 33.71 | 33.71 | 33.39 | 33.43 | 4,160 | -0.23(-0.68%) |
Feb 21, 2018 | 33.64 | 33.71 | 33.64 | 33.66 | 1,165 | +0.11(+0.33%) |
Feb 20, 2018 | 34.22 | 34.22 | 33.55 | 33.55 | 3,907 | -0.71(-2.08%) |
Feb 16, 2018 | 34.26 | 34.26 | 34.26 | 0 | +0.29(+0.86%) | |
Feb 15, 2018 | 33.48 | 33.97 | 33.48 | 33.97 | 3,250 | +0.71(+2.14%) |
Feb 14, 2018 | 33.23 | 33.48 | 32.68 | 33.26 | 26,918 | -0.22(-0.65%) |
Feb 13, 2018 | 33.41 | 33.63 | 33.33 | 33.48 | 3,366 | -0.21(-0.62%) |
Feb 12, 2018 | 33.33 | 33.69 | 33.10 | 33.69 | 8,921 | +0.37(+1.12%) |
Feb 09, 2018 | 33.32 | 33.74 | 33.17 | 33.31 | 7,415 | +0.01(+0.03%) |
Feb 08, 2018 | 33.29 | 33.48 | 33.01 | 33.30 | 15,805 | -0.06(-0.19%) |
Feb 07, 2018 | 33.29 | 33.34 | 33.21 | 33.37 | 6,096 | -0.01(-0.03%) |
Feb 06, 2018 | 32.64 | 33.39 | 32.64 | 33.38 | 14,940 | +0.26(+0.77%) |
Feb 05, 2018 | 33.26 | 33.38 | 33.12 | 33.12 | 6,935 | -0.19(-0.57%) |
Feb 02, 2018 | 33.36 | 33.36 | 33.28 | 33.31 | 1,489 | -0.31(-0.92%) |