Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.09 | 34.09 | 33.31 | 33.50 | 67,726 | -0.59(-1.72%) |
Apr 27, 2018 | 33.70 | 34.29 | 33.70 | 34.09 | 60,492 | +0.20(+0.58%) |
Apr 26, 2018 | 33.70 | 34.09 | 33.70 | 33.89 | 53,094 | +0.20(+0.58%) |
Apr 25, 2018 | 34.09 | 34.09 | 33.70 | 33.70 | 68,069 | -0.39(-1.15%) |
Apr 24, 2018 | 33.89 | 34.48 | 33.70 | 34.09 | 82,086 | -0.20(-0.57%) |
Apr 23, 2018 | 34.29 | 34.48 | 34.09 | 34.29 | 91,771 | +0.20(+0.57%) |
Apr 20, 2018 | 33.89 | 34.38 | 33.89 | 34.09 | 82,187 | +0.00(+0.00%) |
Apr 19, 2018 | 33.70 | 34.48 | 33.70 | 34.09 | 64,092 | +0.20(+0.58%) |
Apr 18, 2018 | 34.09 | 34.29 | 33.89 | 33.89 | 60,084 | +0.00(+0.00%) |
Apr 17, 2018 | 34.09 | 34.48 | 33.78 | 33.89 | 60,086 | +0.00(+0.00%) |
Apr 16, 2018 | 33.89 | 34.09 | 33.70 | 33.89 | 46,424 | +0.00(+0.00%) |
Apr 13, 2018 | 34.29 | 34.29 | 33.50 | 33.89 | 40,496 | -0.20(-0.57%) |
Apr 12, 2018 | 33.70 | 34.48 | 33.70 | 34.09 | 73,940 | +0.39(+1.16%) |
Apr 11, 2018 | 33.70 | 33.89 | 33.31 | 33.70 | 75,179 | +0.00(+0.00%) |
Apr 10, 2018 | 33.70 | 33.89 | 33.25 | 33.70 | 130,913 | +0.20(+0.58%) |
Apr 09, 2018 | 33.50 | 33.89 | 33.11 | 33.50 | 132,474 | +0.39(+1.18%) |
Apr 06, 2018 | 33.70 | 33.89 | 32.72 | 33.11 | 73,025 | -0.78(-2.31%) |
Apr 05, 2018 | 33.70 | 34.09 | 33.11 | 33.89 | 146,400 | +0.20(+0.58%) |
Apr 04, 2018 | 33.11 | 33.70 | 32.91 | 33.70 | 37,787 | +0.39(+1.18%) |
Apr 03, 2018 | 33.11 | 33.50 | 32.82 | 33.31 | 63,910 | +0.39(+1.19%) |
Apr 02, 2018 | 33.31 | 33.40 | 32.52 | 32.91 | 90,544 | -0.20(-0.59%) |
Mar 29, 2018 | 33.11 | 33.11 | 33.11 | 0 | -0.78(-2.31%) | |
Mar 28, 2018 | 33.11 | 33.89 | 32.91 | 33.89 | 84,812 | +0.78(+2.37%) |
Mar 27, 2018 | 33.50 | 34.29 | 33.11 | 33.11 | 88,503 | -0.39(-1.17%) |
Mar 26, 2018 | 33.11 | 33.70 | 32.91 | 33.50 | 70,198 | +0.78(+2.40%) |
Mar 23, 2018 | 33.89 | 34.68 | 32.62 | 32.72 | 160,189 | -1.37(-4.02%) |
Mar 22, 2018 | 34.68 | 34.87 | 33.89 | 34.09 | 100,721 | -0.78(-2.25%) |
Mar 21, 2018 | 34.68 | 35.07 | 34.48 | 34.87 | 41,250 | +0.39(+1.14%) |
Mar 20, 2018 | 34.87 | 35.07 | 34.48 | 34.48 | 92,175 | -0.59(-1.68%) |
Mar 19, 2018 | 35.07 | 35.27 | 34.48 | 35.07 | 155,108 | -0.20(-0.56%) |
Mar 16, 2018 | 34.68 | 35.27 | 34.68 | 35.27 | 252,137 | +0.39(+1.12%) |
Mar 15, 2018 | 34.68 | 35.17 | 34.29 | 34.87 | 44,552 | +0.39(+1.14%) |
Mar 14, 2018 | 35.27 | 35.27 | 34.78 | 34.48 | 42,137 | -0.59(-1.68%) |
Mar 13, 2018 | 35.27 | 35.27 | 34.78 | 35.07 | 74,629 | +0.00(+0.00%) |
Mar 12, 2018 | 35.07 | 35.27 | 34.48 | 35.07 | 65,198 | +0.00(+0.00%) |
Mar 09, 2018 | 34.87 | 35.07 | 34.48 | 35.07 | 38,594 | +0.59(+1.70%) |
Mar 08, 2018 | 35.07 | 35.07 | 34.29 | 34.48 | 30,837 | -0.39(-1.12%) |
Mar 07, 2018 | 34.29 | 35.07 | 34.29 | 34.87 | 48,353 | +0.59(+1.71%) |
Mar 06, 2018 | 34.09 | 34.48 | 33.70 | 34.29 | 30,198 | +0.20(+0.57%) |
Mar 05, 2018 | 33.89 | 34.29 | 33.50 | 34.09 | 53,181 | +0.00(+0.00%) |
Mar 02, 2018 | 32.91 | 34.09 | 32.91 | 34.09 | 41,609 | +0.98(+2.96%) |
Mar 01, 2018 | 33.11 | 33.70 | 32.91 | 33.11 | 27,501 | +0.06(+0.19%) |
Feb 28, 2018 | 34.02 | 34.22 | 33.05 | 33.05 | 61,039 | -0.97(-2.86%) |
Feb 27, 2018 | 34.22 | 34.60 | 33.83 | 34.02 | 46,492 | -0.39(-1.13%) |
Feb 26, 2018 | 34.41 | 34.41 | 33.83 | 34.41 | 27,964 | +0.00(+0.00%) |
Feb 23, 2018 | 33.83 | 34.41 | 33.63 | 34.41 | 38,890 | +0.58(+1.72%) |
Feb 22, 2018 | 34.41 | 34.41 | 33.83 | 33.83 | 88,608 | -0.58(-1.69%) |
Feb 21, 2018 | 33.83 | 34.60 | 33.83 | 34.41 | 68,363 | +0.78(+2.31%) |
Feb 20, 2018 | 34.60 | 34.60 | 33.63 | 33.63 | 77,204 | -0.97(-2.81%) |
Feb 16, 2018 | 34.60 | 34.60 | 34.60 | 0 | +0.58(+1.71%) | |
Feb 15, 2018 | 34.41 | 34.41 | 33.63 | 34.02 | 76,135 | -0.19(-0.57%) |
Feb 14, 2018 | 33.44 | 34.22 | 33.24 | 34.22 | 78,888 | +0.78(+2.33%) |
Feb 13, 2018 | 33.24 | 33.63 | 33.15 | 33.44 | 62,797 | +0.00(+0.00%) |
Feb 12, 2018 | 33.44 | 33.83 | 32.66 | 33.44 | 76,664 | +0.19(+0.59%) |
Feb 09, 2018 | 33.05 | 33.83 | 32.27 | 33.24 | 161,470 | +0.49(+1.48%) |
Feb 08, 2018 | 33.44 | 33.83 | 32.66 | 32.76 | 83,023 | -0.68(-2.04%) |
Feb 07, 2018 | 32.66 | 33.44 | 32.66 | 33.44 | 85,437 | +0.78(+2.38%) |
Feb 06, 2018 | 32.27 | 33.24 | 32.08 | 32.66 | 183,758 | -0.58(-1.75%) |
Feb 05, 2018 | 33.63 | 33.83 | 32.95 | 33.24 | 62,294 | -0.39(-1.16%) |
Feb 02, 2018 | 34.02 | 34.41 | 33.44 | 33.63 | 155,283 | -0.58(-1.70%) |