Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.50 | 32.97 | 31.83 | 32.24 | 518,063 | -0.10(-0.29%) |
Apr 27, 2018 | 31.29 | 32.85 | 31.20 | 32.33 | 898,189 | +1.00(+3.19%) |
Apr 26, 2018 | 31.86 | 31.88 | 31.24 | 31.33 | 911,576 | -0.40(-1.27%) |
Apr 25, 2018 | 32.07 | 32.33 | 31.62 | 31.74 | 447,756 | -0.31(-0.96%) |
Apr 24, 2018 | 32.14 | 32.47 | 31.71 | 32.05 | 513,530 | +0.21(+0.67%) |
Apr 23, 2018 | 33.73 | 33.75 | 31.76 | 31.83 | 522,351 | -1.85(-5.50%) |
Apr 20, 2018 | 33.07 | 33.92 | 33.07 | 33.69 | 302,977 | +0.50(+1.50%) |
Apr 19, 2018 | 33.66 | 33.85 | 32.95 | 33.19 | 407,674 | -0.78(-2.31%) |
Apr 18, 2018 | 33.95 | 34.30 | 33.31 | 33.97 | 320,415 | +0.00(+0.00%) |
Apr 17, 2018 | 32.97 | 34.09 | 32.97 | 33.97 | 407,582 | +1.24(+3.78%) |
Apr 16, 2018 | 32.78 | 33.02 | 32.33 | 32.74 | 269,285 | +0.19(+0.58%) |
Apr 13, 2018 | 33.02 | 33.02 | 32.45 | 32.55 | 169,947 | -0.24(-0.73%) |
Apr 12, 2018 | 31.93 | 33.02 | 31.93 | 32.78 | 636,439 | +0.19(+0.58%) |
Apr 11, 2018 | 32.57 | 33.04 | 32.24 | 32.59 | 426,576 | -0.24(-0.72%) |
Apr 10, 2018 | 32.21 | 33.14 | 32.12 | 32.83 | 254,845 | +1.02(+3.21%) |
Apr 09, 2018 | 32.31 | 32.40 | 31.71 | 31.81 | 526,490 | -0.24(-0.74%) |
Apr 06, 2018 | 31.95 | 32.43 | 31.71 | 32.05 | 398,184 | -0.29(-0.88%) |
Apr 05, 2018 | 32.55 | 32.55 | 32.02 | 32.33 | 303,627 | +0.02(+0.07%) |
Apr 04, 2018 | 31.14 | 32.43 | 31.14 | 32.31 | 339,822 | +0.52(+1.65%) |
Apr 03, 2018 | 31.83 | 32.33 | 31.45 | 31.78 | 467,187 | +0.21(+0.68%) |
Apr 02, 2018 | 31.78 | 32.06 | 31.17 | 31.57 | 580,136 | -0.93(-2.85%) |
Mar 29, 2018 | 32.50 | 32.50 | 32.50 | 0 | +0.81(+2.55%) | |
Mar 28, 2018 | 32.33 | 32.43 | 31.52 | 31.69 | 318,812 | -0.67(-2.06%) |
Mar 27, 2018 | 33.28 | 33.64 | 32.16 | 32.35 | 382,652 | -0.78(-2.37%) |
Mar 26, 2018 | 32.43 | 33.54 | 31.69 | 33.14 | 629,810 | +1.40(+4.42%) |
Mar 23, 2018 | 33.02 | 33.04 | 31.71 | 31.74 | 261,762 | -1.31(-3.96%) |
Mar 22, 2018 | 33.83 | 34.20 | 33.00 | 33.04 | 259,120 | -1.21(-3.54%) |
Mar 21, 2018 | 34.35 | 34.66 | 34.11 | 34.26 | 147,809 | -0.12(-0.35%) |
Mar 20, 2018 | 33.73 | 34.57 | 33.61 | 34.38 | 306,475 | +0.64(+1.90%) |
Mar 19, 2018 | 34.04 | 34.17 | 32.85 | 33.73 | 184,918 | -0.50(-1.46%) |
Mar 16, 2018 | 34.16 | 34.40 | 33.97 | 34.23 | 597,452 | +0.00(+0.00%) |
Mar 15, 2018 | 34.35 | 34.49 | 33.92 | 34.23 | 187,257 | +0.02(+0.07%) |
Mar 14, 2018 | 34.40 | 34.52 | 34.02 | 34.21 | 320,619 | +0.00(+0.00%) |
Mar 13, 2018 | 34.95 | 35.11 | 34.04 | 34.21 | 268,755 | -0.52(-1.51%) |
Mar 12, 2018 | 34.40 | 35.14 | 34.26 | 34.73 | 157,189 | +0.50(+1.46%) |
Mar 09, 2018 | 33.85 | 34.52 | 33.38 | 34.23 | 351,345 | +0.50(+1.48%) |
Mar 08, 2018 | 34.26 | 34.39 | 33.59 | 33.73 | 230,190 | -0.38(-1.12%) |
Mar 07, 2018 | 33.12 | 34.30 | 33.12 | 34.11 | 334,696 | +0.74(+2.21%) |
Mar 06, 2018 | 33.47 | 33.47 | 32.71 | 33.38 | 353,964 | +0.14(+0.43%) |
Mar 05, 2018 | 32.16 | 33.40 | 32.07 | 33.23 | 488,338 | +0.88(+2.72%) |
Mar 02, 2018 | 31.40 | 32.47 | 31.40 | 32.35 | 187,713 | +0.62(+1.95%) |
Mar 01, 2018 | 31.97 | 32.24 | 31.50 | 31.74 | 290,078 | -0.21(-0.67%) |
Feb 28, 2018 | 32.43 | 32.76 | 31.86 | 31.95 | 360,482 | -0.38(-1.18%) |
Feb 27, 2018 | 32.26 | 32.95 | 32.24 | 32.33 | 482,091 | -0.19(-0.57%) |
Feb 26, 2018 | 31.85 | 32.56 | 31.85 | 32.52 | 374,406 | +0.64(+2.01%) |
Feb 23, 2018 | 31.57 | 31.92 | 31.33 | 31.88 | 245,752 | +0.62(+1.97%) |
Feb 22, 2018 | 31.26 | 31.33 | 31.16 | 31.26 | 425,637 | +0.17(+0.53%) |
Feb 21, 2018 | 31.52 | 31.71 | 31.07 | 31.09 | 292,213 | -0.26(-0.83%) |
Feb 20, 2018 | 30.43 | 31.52 | 30.43 | 31.35 | 240,325 | +0.59(+1.93%) |
Feb 16, 2018 | 30.76 | 30.76 | 30.76 | 0 | +0.09(+0.31%) | |
Feb 15, 2018 | 29.79 | 30.83 | 29.55 | 30.67 | 647,748 | +0.57(+1.89%) |
Feb 14, 2018 | 28.96 | 30.19 | 28.96 | 30.10 | 327,664 | +0.81(+2.75%) |
Feb 13, 2018 | 29.29 | 456,196 | -0.62(-2.06%) | |||
Feb 12, 2018 | 29.81 | 30.13 | 29.58 | 29.91 | 503,501 | +0.21(+0.72%) |
Feb 09, 2018 | 30.00 | 30.43 | 28.72 | 29.69 | 908,409 | +0.07(+0.24%) |
Feb 08, 2018 | 31.14 | 31.14 | 29.60 | 29.62 | 560,687 | -1.49(-4.80%) |
Feb 07, 2018 | 31.57 | 31.57 | 31.57 | 31.12 | 690,449 | -0.43(-1.35%) |
Feb 06, 2018 | 30.19 | 31.71 | 29.88 | 31.54 | 575,529 | +0.45(+1.45%) |
Feb 05, 2018 | 31.54 | 32.56 | 30.83 | 31.09 | 841,197 | -0.93(-2.89%) |
Feb 02, 2018 | 35.32 | 35.32 | 31.43 | 32.02 | 1,191,693 | -3.91(-10.89%) |