Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.88 | 34.23 | 33.63 | 33.75 | 709,376 | -0.08(-0.24%) |
Apr 27, 2018 | 34.20 | 34.20 | 33.44 | 33.83 | 210,301 | -0.30(-0.88%) |
Apr 26, 2018 | 34.05 | 34.21 | 33.68 | 34.13 | 228,184 | +0.28(+0.84%) |
Apr 25, 2018 | 34.07 | 34.30 | 33.50 | 33.85 | 198,848 | -0.16(-0.48%) |
Apr 24, 2018 | 34.14 | 34.63 | 33.59 | 34.01 | 259,742 | -0.03(-0.08%) |
Apr 23, 2018 | 34.66 | 34.93 | 34.00 | 34.04 | 297,665 | -0.52(-1.51%) |
Apr 20, 2018 | 35.36 | 35.57 | 34.32 | 34.56 | 298,761 | -0.94(-2.65%) |
Apr 19, 2018 | 35.58 | 35.81 | 35.33 | 35.50 | 270,773 | -0.28(-0.79%) |
Apr 18, 2018 | 35.50 | 35.94 | 35.24 | 35.79 | 385,120 | +0.36(+1.01%) |
Apr 17, 2018 | 35.19 | 35.72 | 35.15 | 35.43 | 365,493 | +0.41(+1.17%) |
Apr 16, 2018 | 34.97 | 35.14 | 34.69 | 35.02 | 315,023 | +0.37(+1.05%) |
Apr 13, 2018 | 35.33 | 35.33 | 34.42 | 34.65 | 230,343 | -0.47(-1.33%) |
Apr 12, 2018 | 34.86 | 35.43 | 34.75 | 35.12 | 402,471 | +0.36(+1.03%) |
Apr 11, 2018 | 34.78 | 35.26 | 33.65 | 34.76 | 373,337 | -0.19(-0.55%) |
Apr 10, 2018 | 34.76 | 35.22 | 34.27 | 34.96 | 825,704 | +0.57(+1.65%) |
Apr 09, 2018 | 34.73 | 35.12 | 34.19 | 34.39 | 785,357 | -0.03(-0.08%) |
Apr 06, 2018 | 34.96 | 35.31 | 34.12 | 34.42 | 456,533 | -1.03(-2.91%) |
Apr 05, 2018 | 35.55 | 35.55 | 34.82 | 35.45 | 734,278 | +0.09(+0.26%) |
Apr 04, 2018 | 34.97 | 35.44 | 34.48 | 35.36 | 710,156 | -0.21(-0.59%) |
Apr 03, 2018 | 34.14 | 35.92 | 33.57 | 35.57 | 1,174,642 | +1.56(+4.60%) |
Apr 02, 2018 | 35.11 | 35.50 | 33.50 | 34.01 | 985,646 | -1.13(-3.22%) |
Mar 29, 2018 | 35.14 | 35.14 | 35.14 | 0 | -0.03(-0.08%) | |
Mar 28, 2018 | 35.27 | 36.62 | 34.61 | 35.17 | 1,115,560 | -0.10(-0.28%) |
Mar 27, 2018 | 36.53 | 36.61 | 35.22 | 35.27 | 560,148 | -1.25(-3.43%) |
Mar 26, 2018 | 36.48 | 36.54 | 35.79 | 36.52 | 604,229 | +0.67(+1.86%) |
Mar 23, 2018 | 36.67 | 37.17 | 35.81 | 35.85 | 339,625 | -0.78(-2.12%) |
Mar 22, 2018 | 37.35 | 37.78 | 36.62 | 36.63 | 345,663 | -1.03(-2.74%) |
Mar 21, 2018 | 37.87 | 38.04 | 37.64 | 37.66 | 500,993 | -0.15(-0.39%) |
Mar 20, 2018 | 37.62 | 38.11 | 37.59 | 37.81 | 588,426 | +0.18(+0.49%) |
Mar 19, 2018 | 37.51 | 37.79 | 37.09 | 37.62 | 646,096 | +0.06(+0.17%) |
Mar 16, 2018 | 37.62 | 37.88 | 37.40 | 37.56 | 1,208,868 | -0.23(-0.60%) |
Mar 15, 2018 | 37.59 | 38.10 | 37.17 | 37.79 | 577,492 | +0.27(+0.73%) |
Mar 14, 2018 | 37.36 | 37.98 | 37.29 | 37.51 | 709,545 | +0.25(+0.66%) |
Mar 13, 2018 | 37.52 | 37.84 | 37.27 | 37.27 | 503,695 | -0.12(-0.32%) |
Mar 12, 2018 | 36.90 | 37.58 | 36.90 | 37.39 | 979,208 | +0.48(+1.31%) |
Mar 09, 2018 | 35.76 | 37.03 | 35.76 | 36.90 | 1,260,759 | +1.43(+4.05%) |
Mar 08, 2018 | 39.68 | 39.92 | 35.14 | 35.47 | 2,194,379 | -5.11(-12.59%) |
Mar 07, 2018 | 40.65 | 40.58 | 1,378,744 | +1.03(+2.61%) | ||
Mar 06, 2018 | 41.58 | 41.61 | 39.51 | 39.54 | 2,256,494 | -3.26(-7.62%) |
Mar 05, 2018 | 42.22 | 43.14 | 42.18 | 42.81 | 685,399 | +0.38(+0.90%) |
Mar 02, 2018 | 41.86 | 42.50 | 41.74 | 42.42 | 652,393 | +0.19(+0.45%) |
Mar 01, 2018 | 42.82 | 42.93 | 41.75 | 42.23 | 890,016 | -0.60(-1.41%) |
Feb 28, 2018 | 43.70 | 44.12 | 42.79 | 42.83 | 329,825 | -0.74(-1.70%) |
Feb 27, 2018 | 44.33 | 44.76 | 43.39 | 43.57 | 706,607 | -0.67(-1.50%) |
Feb 26, 2018 | 44.39 | 44.79 | 43.99 | 44.24 | 324,043 | -0.14(-0.31%) |
Feb 23, 2018 | 44.41 | 44.74 | 43.82 | 44.38 | 195,433 | +0.24(+0.54%) |
Feb 22, 2018 | 44.14 | 414,384 | -0.47(-1.06%) | |||
Feb 21, 2018 | 43.84 | 45.33 | 43.01 | 44.61 | 638,739 | +0.97(+2.21%) |
Feb 20, 2018 | 43.31 | 43.85 | 43.11 | 43.65 | 240,730 | +0.13(+0.29%) |
Feb 16, 2018 | 43.52 | 43.52 | 43.52 | 0 | -0.22(-0.50%) | |
Feb 15, 2018 | 43.66 | 43.82 | 43.34 | 43.74 | 258,717 | +0.24(+0.54%) |
Feb 14, 2018 | 42.74 | 44.01 | 42.74 | 43.50 | 257,431 | +0.38(+0.89%) |
Feb 13, 2018 | 42.60 | 43.14 | 42.43 | 43.12 | 167,004 | +0.43(+1.00%) |
Feb 12, 2018 | 42.46 | 42.86 | 42.04 | 42.69 | 233,094 | +0.40(+0.95%) |
Feb 09, 2018 | 42.36 | 42.83 | 41.12 | 42.29 | 345,107 | +0.23(+0.54%) |
Feb 08, 2018 | 43.60 | 43.61 | 42.05 | 42.06 | 390,485 | -1.49(-3.43%) |
Feb 07, 2018 | 43.66 | 43.66 | 43.29 | 43.56 | 281,890 | -0.11(-0.25%) |
Feb 06, 2018 | 42.26 | 43.94 | 41.82 | 43.66 | 529,084 | +0.06(+0.15%) |
Feb 05, 2018 | 43.91 | 44.48 | 43.25 | 43.60 | 242,787 | -0.45(-1.01%) |
Feb 02, 2018 | 44.89 | 44.94 | 44.00 | 44.05 | 423,002 | -1.20(-2.66%) |