Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.35 | 35.46 | 35.35 | 35.36 | 10,860 | -0.16(-0.45%) |
Apr 27, 2018 | 35.39 | 35.52 | 35.24 | 35.52 | 4,102 | +0.14(+0.40%) |
Apr 26, 2018 | 35.39 | 35.44 | 35.29 | 35.38 | 27,062 | +0.11(+0.30%) |
Apr 25, 2018 | 35.12 | 35.30 | 35.01 | 35.27 | 11,447 | -0.05(-0.13%) |
Apr 24, 2018 | 35.58 | 35.59 | 35.25 | 35.32 | 9,796 | -0.18(-0.50%) |
Apr 23, 2018 | 35.48 | 35.50 | 35.40 | 35.50 | 9,253 | +0.03(+0.08%) |
Apr 20, 2018 | 35.50 | 35.51 | 35.39 | 35.47 | 12,290 | -0.10(-0.28%) |
Apr 19, 2018 | 35.75 | 35.75 | 35.52 | 35.57 | 14,707 | -0.24(-0.66%) |
Apr 18, 2018 | 35.84 | 35.85 | 35.79 | 35.81 | 12,405 | +0.05(+0.13%) |
Apr 17, 2018 | 35.69 | 35.79 | 35.65 | 35.76 | 12,538 | +0.22(+0.62%) |
Apr 16, 2018 | 35.63 | 35.66 | 35.53 | 35.54 | 13,544 | -0.05(-0.14%) |
Apr 13, 2018 | 35.65 | 35.65 | 35.46 | 35.59 | 16,895 | +0.06(+0.17%) |
Apr 12, 2018 | 35.45 | 35.58 | 35.45 | 35.53 | 10,194 | +0.16(+0.45%) |
Apr 11, 2018 | 35.50 | 35.63 | 35.37 | 35.37 | 19,049 | -0.24(-0.67%) |
Apr 10, 2018 | 35.50 | 35.66 | 35.49 | 35.61 | 17,968 | +0.45(+1.28%) |
Apr 09, 2018 | 35.13 | 35.33 | 35.07 | 35.16 | 19,183 | +0.37(+1.06%) |
Apr 06, 2018 | 34.99 | 35.14 | 34.71 | 34.79 | 34,369 | -0.19(-0.54%) |
Apr 05, 2018 | 34.87 | 35.06 | 34.84 | 34.98 | 8,371 | +0.37(+1.07%) |
Apr 04, 2018 | 34.10 | 34.61 | 34.10 | 34.61 | 15,195 | +0.21(+0.61%) |
Apr 03, 2018 | 34.42 | 34.44 | 34.20 | 34.40 | 23,770 | +0.29(+0.85%) |
Apr 02, 2018 | 34.56 | 34.58 | 33.92 | 34.11 | 22,164 | -0.53(-1.53%) |
Mar 29, 2018 | 34.64 | 34.64 | 34.64 | 0 | +0.21(+0.61%) | |
Mar 28, 2018 | 34.26 | 34.63 | 34.26 | 34.43 | 18,359 | +0.39(+1.15%) |
Mar 27, 2018 | 34.48 | 34.54 | 34.04 | 34.04 | 22,999 | -0.34(-0.99%) |
Mar 26, 2018 | 34.33 | 34.42 | 34.01 | 34.38 | 79,150 | +0.62(+1.84%) |
Mar 23, 2018 | 34.17 | 34.26 | 33.71 | 33.76 | 23,962 | -0.27(-0.79%) |
Mar 22, 2018 | 34.27 | 34.32 | 33.97 | 34.03 | 23,376 | -0.69(-1.99%) |
Mar 21, 2018 | 34.59 | 34.80 | 34.58 | 34.72 | 10,970 | +0.05(+0.14%) |
Mar 20, 2018 | 34.56 | 34.75 | 34.56 | 34.67 | 15,843 | -0.08(-0.23%) |
Mar 19, 2018 | 34.89 | 34.89 | 34.62 | 34.75 | 14,985 | -0.46(-1.31%) |
Mar 16, 2018 | 35.14 | 35.34 | 35.14 | 35.21 | 14,973 | +0.14(+0.40%) |
Mar 15, 2018 | 35.07 | 35.28 | 35.07 | 35.07 | 24,479 | -0.06(-0.17%) |
Mar 14, 2018 | 35.33 | 35.33 | 35.05 | 35.13 | 11,151 | +0.06(+0.17%) |
Mar 13, 2018 | 35.48 | 35.48 | 35.06 | 35.07 | 32,215 | -0.31(-0.88%) |
Mar 12, 2018 | 35.35 | 35.46 | 35.35 | 35.38 | 41,878 | +0.05(+0.14%) |
Mar 09, 2018 | 35.25 | 35.36 | 35.25 | 35.33 | 764,842 | +0.15(+0.43%) |
Mar 08, 2018 | 35.23 | 35.26 | 35.13 | 35.18 | 14,641 | +0.02(+0.05%) |
Mar 07, 2018 | 35.16 | 34.94 | 35.16 | 18,416 | +0.06(+0.18%) | |
Mar 06, 2018 | 35.12 | 35.15 | 34.99 | 35.10 | 24,707 | +0.16(+0.46%) |
Mar 05, 2018 | 34.43 | 34.97 | 34.43 | 34.94 | 158,721 | +0.22(+0.63%) |
Mar 02, 2018 | 34.47 | 34.72 | 34.34 | 34.72 | 31,598 | +0.10(+0.29%) |
Mar 01, 2018 | 34.79 | 34.93 | 34.34 | 34.62 | 30,430 | -0.39(-1.11%) |
Feb 28, 2018 | 35.51 | 35.51 | 34.97 | 35.01 | 24,428 | -0.49(-1.38%) |
Feb 27, 2018 | 35.81 | 35.81 | 35.44 | 35.50 | 27,319 | -0.61(-1.69%) |
Feb 26, 2018 | 35.89 | 36.12 | 35.78 | 36.11 | 86,371 | +0.29(+0.81%) |
Feb 23, 2018 | 35.64 | 35.89 | 35.60 | 35.82 | 44,015 | +0.23(+0.65%) |
Feb 22, 2018 | 35.43 | 35.70 | 35.43 | 35.59 | 26,772 | +0.21(+0.59%) |
Feb 21, 2018 | 35.64 | 35.88 | 35.38 | 35.38 | 165,469 | -0.17(-0.46%) |
Feb 20, 2018 | 35.63 | 35.80 | 35.51 | 35.55 | 28,296 | -0.49(-1.36%) |
Feb 16, 2018 | 36.04 | 36.04 | 36.04 | 0 | +0.08(+0.21%) | |
Feb 15, 2018 | 35.83 | 36.02 | 35.73 | 35.96 | 20,487 | +0.23(+0.64%) |
Feb 14, 2018 | 34.89 | 35.73 | 34.89 | 35.73 | 21,394 | +0.62(+1.77%) |
Feb 13, 2018 | 35.03 | 35.13 | 34.96 | 35.11 | 16,015 | -0.02(-0.06%) |
Feb 12, 2018 | 34.97 | 35.22 | 34.95 | 35.13 | 17,868 | +0.35(+1.01%) |
Feb 09, 2018 | 34.74 | 34.86 | 33.86 | 34.78 | 59,054 | +0.04(+0.12%) |
Feb 08, 2018 | 35.50 | 35.50 | 34.71 | 34.74 | 20,171 | -0.74(-2.09%) |
Feb 07, 2018 | 35.55 | 35.86 | 35.45 | 35.48 | 45,680 | -0.51(-1.42%) |
Feb 06, 2018 | 35.19 | 36.01 | 35.19 | 35.99 | 41,901 | +0.32(+0.90%) |
Feb 05, 2018 | 36.40 | 36.48 | 35.15 | 35.67 | 154,421 | -1.16(-3.15%) |
Feb 02, 2018 | 37.30 | 37.30 | 36.79 | 36.83 | 74,803 | -0.78(-2.07%) |