Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.77 | 35.95 | 35.29 | 35.29 | 178,808 | -0.34(-0.95%) |
Apr 27, 2018 | 36.11 | 36.25 | 35.58 | 35.63 | 72,653 | -0.58(-1.60%) |
Apr 26, 2018 | 36.30 | 36.35 | 35.53 | 36.20 | 155,680 | +0.05(+0.13%) |
Apr 25, 2018 | 36.35 | 37.02 | 35.92 | 36.16 | 98,833 | -0.14(-0.40%) |
Apr 24, 2018 | 36.74 | 37.02 | 35.87 | 36.30 | 127,329 | -0.29(-0.79%) |
Apr 23, 2018 | 36.93 | 37.02 | 36.35 | 36.59 | 89,057 | -0.29(-0.78%) |
Apr 20, 2018 | 36.49 | 37.17 | 36.25 | 36.88 | 130,353 | +0.24(+0.66%) |
Apr 19, 2018 | 36.49 | 36.78 | 36.20 | 36.64 | 175,764 | +0.00(+0.00%) |
Apr 18, 2018 | 35.96 | 36.83 | 35.72 | 36.64 | 122,340 | +0.82(+2.29%) |
Apr 17, 2018 | 34.90 | 35.87 | 34.52 | 35.82 | 149,077 | +0.96(+2.77%) |
Apr 16, 2018 | 34.42 | 34.90 | 33.89 | 34.86 | 72,870 | +0.77(+2.26%) |
Apr 13, 2018 | 34.08 | 34.57 | 33.70 | 34.08 | 72,544 | +0.10(+0.28%) |
Apr 12, 2018 | 33.84 | 34.47 | 33.55 | 33.99 | 97,508 | +0.08(+0.23%) |
Apr 11, 2018 | 33.72 | 34.01 | 33.57 | 33.91 | 73,089 | +0.10(+0.28%) |
Apr 10, 2018 | 33.62 | 34.20 | 33.62 | 33.81 | 115,911 | +0.48(+1.44%) |
Apr 09, 2018 | 33.67 | 34.17 | 32.87 | 33.33 | 142,884 | -0.58(-1.70%) |
Apr 06, 2018 | 34.15 | 34.63 | 33.57 | 33.91 | 231,431 | -0.48(-1.40%) |
Apr 05, 2018 | 33.77 | 34.49 | 33.77 | 34.39 | 78,775 | +0.72(+2.14%) |
Apr 04, 2018 | 32.81 | 33.81 | 32.81 | 33.67 | 111,620 | +0.24(+0.72%) |
Apr 03, 2018 | 33.33 | 33.43 | 32.81 | 33.43 | 115,578 | +0.34(+1.02%) |
Apr 02, 2018 | 33.67 | 34.01 | 32.81 | 33.09 | 113,905 | -0.58(-1.71%) |
Mar 29, 2018 | 33.67 | 33.67 | 33.67 | 0 | -0.19(-0.57%) | |
Mar 28, 2018 | 33.86 | 34.10 | 33.55 | 33.86 | 85,318 | +0.00(+0.00%) |
Mar 27, 2018 | 34.20 | 34.25 | 33.48 | 33.86 | 155,125 | -0.24(-0.70%) |
Mar 26, 2018 | 33.67 | 35.33 | 33.29 | 34.10 | 131,110 | +1.06(+3.20%) |
Mar 23, 2018 | 33.81 | 34.05 | 33.00 | 33.05 | 124,903 | -0.82(-2.41%) |
Mar 22, 2018 | 34.15 | 34.97 | 33.81 | 33.86 | 122,729 | -0.62(-1.81%) |
Mar 21, 2018 | 34.01 | 34.82 | 33.57 | 34.49 | 84,486 | +0.43(+1.27%) |
Mar 20, 2018 | 34.49 | 34.68 | 33.91 | 34.05 | 110,370 | -0.48(-1.39%) |
Mar 19, 2018 | 32.42 | 34.63 | 32.41 | 34.53 | 312,898 | +2.26(+6.99%) |
Mar 16, 2018 | 35.50 | 35.88 | 31.99 | 32.28 | 1,065,246 | -3.22(-9.07%) |
Mar 15, 2018 | 36.22 | 38.27 | 35.21 | 35.50 | 259,882 | -0.53(-1.47%) |
Mar 14, 2018 | 37.13 | 37.13 | 35.93 | 36.02 | 141,221 | -0.82(-2.22%) |
Mar 13, 2018 | 37.66 | 38.09 | 36.74 | 36.84 | 131,245 | -0.53(-1.41%) |
Mar 12, 2018 | 36.89 | 37.37 | 36.70 | 37.37 | 174,725 | +0.67(+1.83%) |
Mar 09, 2018 | 36.12 | 37.32 | 34.97 | 36.70 | 151,650 | +0.70(+1.93%) |
Mar 08, 2018 | 34.10 | 36.17 | 33.38 | 36.00 | 214,173 | +3.12(+9.50%) |
Mar 07, 2018 | 31.60 | 33.57 | 30.21 | 32.88 | 390,111 | -1.32(-3.86%) |
Mar 06, 2018 | 34.10 | 34.44 | 33.33 | 34.20 | 107,339 | +0.48(+1.42%) |
Mar 05, 2018 | 33.14 | 33.86 | 32.66 | 33.72 | 72,780 | +0.34(+1.01%) |
Mar 02, 2018 | 32.28 | 33.53 | 32.23 | 33.38 | 116,365 | +0.91(+2.81%) |
Mar 01, 2018 | 32.57 | 33.00 | 32.04 | 32.47 | 154,266 | -0.14(-0.44%) |
Feb 28, 2018 | 34.05 | 34.44 | 32.57 | 32.61 | 119,599 | -1.25(-3.69%) |
Feb 27, 2018 | 34.63 | 35.01 | 33.79 | 33.86 | 116,272 | -0.77(-2.22%) |
Feb 26, 2018 | 34.20 | 34.87 | 34.01 | 34.63 | 70,175 | +0.43(+1.26%) |
Feb 23, 2018 | 34.39 | 34.49 | 33.84 | 34.20 | 65,474 | +0.10(+0.28%) |
Feb 22, 2018 | 34.68 | 33.96 | 34.10 | 73,949 | +0.14(+0.42%) | |
Feb 21, 2018 | 33.67 | 34.73 | 33.67 | 33.96 | 129,254 | +0.34(+1.00%) |
Feb 20, 2018 | 33.86 | 34.39 | 33.43 | 33.62 | 137,354 | -0.48(-1.41%) |
Feb 16, 2018 | 34.10 | 34.10 | 34.10 | 0 | -0.10(-0.28%) | |
Feb 15, 2018 | 33.86 | 34.20 | 31.99 | 34.20 | 94,364 | +0.62(+1.86%) |
Feb 14, 2018 | 32.85 | 33.77 | 32.85 | 33.57 | 96,621 | +0.34(+1.01%) |
Feb 13, 2018 | 32.85 | 33.31 | 32.81 | 33.24 | 93,268 | +0.05(+0.14%) |
Feb 12, 2018 | 33.48 | 33.62 | 32.81 | 33.19 | 231,212 | -0.24(-0.72%) |
Feb 09, 2018 | 33.38 | 33.91 | 32.71 | 33.43 | 175,918 | +0.43(+1.31%) |
Feb 08, 2018 | 33.86 | 33.86 | 32.85 | 33.00 | 127,619 | -0.82(-2.41%) |
Feb 07, 2018 | 33.38 | 34.01 | 33.38 | 33.81 | 138,767 | +0.29(+0.86%) |
Feb 06, 2018 | 32.28 | 33.81 | 31.56 | 33.53 | 207,594 | -0.19(-0.57%) |
Feb 05, 2018 | 34.92 | 35.21 | 33.24 | 33.72 | 75,051 | -1.44(-4.10%) |
Feb 02, 2018 | 35.88 | 36.12 | 35.11 | 35.16 | 183,650 | -1.06(-2.92%) |