Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.35 | 33.36 | 33.29 | 33.29 | 4,960 | -0.12(-0.35%) |
Apr 27, 2018 | 33.26 | 33.41 | 33.26 | 33.40 | 18,365 | +0.08(+0.23%) |
Apr 26, 2018 | 33.28 | 33.40 | 33.25 | 33.32 | 24,166 | +0.17(+0.52%) |
Apr 25, 2018 | 33.14 | 33.21 | 33.05 | 33.15 | 22,671 | -0.08(-0.25%) |
Apr 24, 2018 | 33.50 | 33.51 | 33.18 | 33.23 | 26,474 | -0.19(-0.56%) |
Apr 23, 2018 | 33.46 | 33.46 | 33.34 | 33.42 | 6,812 | +0.02(+0.04%) |
Apr 20, 2018 | 33.35 | 33.42 | 33.29 | 33.41 | 35,655 | -0.12(-0.36%) |
Apr 19, 2018 | 33.59 | 33.62 | 33.45 | 33.52 | 8,466 | -0.02(-0.07%) |
Apr 18, 2018 | 33.55 | 33.63 | 33.55 | 33.55 | 34,172 | +0.06(+0.17%) |
Apr 17, 2018 | 33.38 | 33.52 | 33.38 | 33.49 | 8,539 | +0.17(+0.52%) |
Apr 16, 2018 | 33.37 | 33.38 | 33.26 | 33.32 | 9,502 | +0.06(+0.18%) |
Apr 13, 2018 | 33.33 | 33.33 | 33.19 | 33.26 | 13,887 | -0.03(-0.10%) |
Apr 12, 2018 | 33.24 | 33.32 | 33.21 | 33.29 | 14,661 | +0.18(+0.53%) |
Apr 11, 2018 | 33.18 | 33.31 | 33.11 | 33.11 | 23,365 | -0.16(-0.47%) |
Apr 10, 2018 | 33.20 | 33.29 | 33.16 | 33.27 | 13,911 | +0.37(+1.14%) |
Apr 09, 2018 | 32.86 | 33.05 | 32.85 | 32.89 | 10,535 | +0.34(+1.06%) |
Apr 06, 2018 | 32.85 | 32.89 | 32.51 | 32.55 | 24,330 | -0.26(-0.78%) |
Apr 05, 2018 | 32.70 | 32.81 | 32.67 | 32.81 | 14,723 | +0.28(+0.86%) |
Apr 04, 2018 | 32.03 | 32.56 | 32.03 | 32.53 | 36,532 | +0.10(+0.31%) |
Apr 03, 2018 | 32.32 | 32.43 | 32.24 | 32.43 | 24,453 | +0.43(+1.35%) |
Apr 02, 2018 | 32.46 | 32.61 | 31.95 | 32.00 | 14,607 | -0.67(-2.04%) |
Mar 29, 2018 | 32.66 | 32.66 | 32.66 | 0 | +0.22(+0.67%) | |
Mar 28, 2018 | 32.32 | 32.63 | 32.26 | 32.45 | 21,273 | +0.27(+0.84%) |
Mar 27, 2018 | 32.61 | 32.62 | 32.18 | 32.18 | 9,845 | -0.28(-0.85%) |
Mar 26, 2018 | 32.46 | 32.51 | 32.15 | 32.45 | 12,220 | +0.57(+1.78%) |
Mar 23, 2018 | 32.31 | 32.34 | 31.88 | 31.88 | 99,092 | -0.20(-0.63%) |
Mar 22, 2018 | 32.39 | 32.41 | 32.09 | 32.09 | 27,952 | -0.71(-2.17%) |
Mar 21, 2018 | 32.68 | 32.89 | 32.66 | 32.80 | 33,637 | +0.09(+0.28%) |
Mar 20, 2018 | 32.62 | 32.75 | 32.62 | 32.70 | 16,475 | +0.03(+0.08%) |
Mar 19, 2018 | 32.84 | 32.84 | 32.60 | 32.68 | 22,880 | -0.30(-0.91%) |
Mar 16, 2018 | 32.91 | 33.01 | 32.91 | 32.98 | 5,732 | +0.05(+0.16%) |
Mar 15, 2018 | 32.97 | 33.04 | 32.83 | 32.93 | 21,442 | -0.02(-0.06%) |
Mar 14, 2018 | 33.03 | 33.04 | 32.89 | 32.94 | 13,318 | +0.03(+0.08%) |
Mar 13, 2018 | 33.31 | 33.31 | 32.90 | 32.92 | 15,099 | -0.30(-0.89%) |
Mar 12, 2018 | 33.19 | 33.24 | 33.16 | 33.21 | 11,801 | +0.10(+0.29%) |
Mar 09, 2018 | 33.00 | 33.14 | 33.00 | 33.12 | 23,894 | +0.22(+0.68%) |
Mar 08, 2018 | 32.89 | 32.98 | 32.81 | 32.90 | 37,655 | +0.00(+0.00%) |
Mar 07, 2018 | 32.93 | 32.72 | 32.90 | 17,949 | -0.03(-0.09%) | |
Mar 06, 2018 | 32.98 | 32.98 | 32.89 | 32.93 | 6,776 | +0.21(+0.64%) |
Mar 05, 2018 | 32.35 | 32.76 | 32.34 | 32.72 | 30,435 | +0.10(+0.32%) |
Mar 02, 2018 | 32.37 | 32.63 | 32.26 | 32.61 | 27,511 | +0.10(+0.30%) |
Mar 01, 2018 | 32.74 | 32.82 | 32.27 | 32.52 | 31,217 | -0.35(-1.07%) |
Feb 28, 2018 | 33.19 | 33.21 | 32.85 | 32.87 | 11,927 | -0.32(-0.97%) |
Feb 27, 2018 | 33.46 | 33.48 | 33.14 | 33.19 | 31,695 | -0.46(-1.37%) |
Feb 26, 2018 | 33.53 | 33.68 | 33.42 | 33.65 | 13,610 | +0.18(+0.54%) |
Feb 23, 2018 | 33.27 | 33.47 | 33.27 | 33.47 | 62,009 | +0.42(+1.26%) |
Feb 22, 2018 | 33.25 | 33.00 | 33.05 | 20,427 | +0.11(+0.32%) | |
Feb 21, 2018 | 33.22 | 33.34 | 32.95 | 32.95 | 19,197 | -0.16(-0.50%) |
Feb 20, 2018 | 33.19 | 33.29 | 33.02 | 33.11 | 76,946 | -0.22(-0.65%) |
Feb 16, 2018 | 33.33 | 33.33 | 33.33 | 0 | +0.01(+0.04%) | |
Feb 15, 2018 | 33.27 | 33.35 | 33.07 | 33.31 | 18,426 | +0.16(+0.50%) |
Feb 14, 2018 | 32.37 | 33.15 | 32.37 | 33.15 | 29,816 | +0.59(+1.81%) |
Feb 13, 2018 | 32.44 | 32.67 | 32.42 | 32.56 | 54,957 | -0.04(-0.14%) |
Feb 12, 2018 | 32.44 | 32.68 | 32.40 | 32.60 | 36,270 | +0.43(+1.34%) |
Feb 09, 2018 | 32.28 | 32.29 | 31.43 | 32.17 | 39,737 | +0.09(+0.28%) |
Feb 08, 2018 | 32.88 | 32.88 | 32.08 | 32.08 | 31,907 | -0.85(-2.58%) |
Feb 07, 2018 | 33.02 | 33.24 | 32.89 | 32.93 | 29,907 | -0.36(-1.08%) |
Feb 06, 2018 | 32.57 | 33.41 | 32.57 | 33.29 | 29,395 | +0.25(+0.77%) |
Feb 05, 2018 | 33.75 | 33.77 | 32.63 | 33.04 | 26,145 | -1.05(-3.09%) |
Feb 02, 2018 | 34.48 | 34.48 | 34.09 | 34.09 | 25,983 | -0.69(-1.97%) |