Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.41 | 29.93 | 28.32 | 28.34 | 750,516 | -0.92(-3.14%) |
Apr 27, 2018 | 29.17 | 29.98 | 29.17 | 29.26 | 799,474 | +0.24(+0.83%) |
Apr 26, 2018 | 28.97 | 29.08 | 28.42 | 29.02 | 926,196 | +0.08(+0.28%) |
Apr 25, 2018 | 29.28 | 29.61 | 28.67 | 28.94 | 903,370 | -0.30(-1.03%) |
Apr 24, 2018 | 29.78 | 30.06 | 28.71 | 29.24 | 1,281,981 | -0.33(-1.12%) |
Apr 23, 2018 | 30.05 | 30.31 | 29.50 | 29.57 | 1,655,220 | -0.68(-2.23%) |
Apr 20, 2018 | 30.93 | 30.98 | 29.14 | 30.25 | 2,149,353 | -1.14(-3.63%) |
Apr 19, 2018 | 30.65 | 32.00 | 30.51 | 31.39 | 5,822,971 | -5.12(-14.04%) |
Apr 18, 2018 | 37.00 | 37.17 | 36.37 | 36.51 | 1,441,567 | -0.43(-1.16%) |
Apr 17, 2018 | 36.81 | 37.32 | 36.76 | 36.94 | 812,820 | +0.44(+1.21%) |
Apr 16, 2018 | 36.34 | 36.59 | 35.02 | 36.50 | 781,320 | +1.55(+4.43%) |
Apr 13, 2018 | 35.05 | 35.44 | 34.67 | 34.95 | 303,549 | +0.02(+0.06%) |
Apr 12, 2018 | 35.32 | 35.33 | 34.80 | 34.93 | 317,164 | -0.28(-0.80%) |
Apr 11, 2018 | 35.57 | 35.95 | 34.96 | 35.21 | 269,126 | -0.33(-0.93%) |
Apr 10, 2018 | 35.16 | 35.60 | 34.79 | 35.54 | 417,362 | +1.03(+2.98%) |
Apr 09, 2018 | 35.15 | 35.32 | 34.47 | 34.51 | 256,386 | -0.37(-1.06%) |
Apr 06, 2018 | 35.34 | 36.11 | 34.58 | 34.88 | 572,322 | -0.64(-1.80%) |
Apr 05, 2018 | 35.07 | 35.60 | 35.07 | 35.52 | 389,990 | +0.58(+1.66%) |
Apr 04, 2018 | 33.90 | 35.08 | 33.90 | 34.94 | 562,394 | +0.57(+1.66%) |
Apr 03, 2018 | 34.15 | 34.96 | 34.10 | 34.37 | 421,338 | +0.36(+1.06%) |
Apr 02, 2018 | 35.05 | 35.39 | 33.62 | 34.01 | 299,845 | -1.14(-3.24%) |
Mar 29, 2018 | 35.15 | 35.15 | 35.15 | 0 | +0.36(+1.03%) | |
Mar 28, 2018 | 34.10 | 34.88 | 34.03 | 34.79 | 492,459 | +0.63(+1.84%) |
Mar 27, 2018 | 34.81 | 34.81 | 34.06 | 34.16 | 513,687 | -0.47(-1.36%) |
Mar 26, 2018 | 34.16 | 34.76 | 33.84 | 34.63 | 472,428 | +0.95(+2.82%) |
Mar 23, 2018 | 34.06 | 34.42 | 33.55 | 33.68 | 411,150 | -0.19(-0.56%) |
Mar 22, 2018 | 34.09 | 34.55 | 33.78 | 33.87 | 594,783 | -0.48(-1.40%) |
Mar 21, 2018 | 34.46 | 35.14 | 34.32 | 34.35 | 442,763 | -0.20(-0.58%) |
Mar 20, 2018 | 35.02 | 35.64 | 34.35 | 34.55 | 505,006 | -0.51(-1.45%) |
Mar 19, 2018 | 35.64 | 35.98 | 34.75 | 35.06 | 396,937 | -0.77(-2.15%) |
Mar 16, 2018 | 35.48 | 36.53 | 35.48 | 35.83 | 855,159 | +0.24(+0.67%) |
Mar 15, 2018 | 36.65 | 37.16 | 35.47 | 35.59 | 421,684 | -0.89(-2.44%) |
Mar 14, 2018 | 36.92 | 36.92 | 36.15 | 36.48 | 517,334 | -0.16(-0.44%) |
Mar 13, 2018 | 36.85 | 37.16 | 36.57 | 36.64 | 402,373 | +0.06(+0.16%) |
Mar 12, 2018 | 37.15 | 37.42 | 36.35 | 36.58 | 391,107 | -0.33(-0.89%) |
Mar 09, 2018 | 38.00 | 38.00 | 36.76 | 36.91 | 622,617 | -0.88(-2.33%) |
Mar 08, 2018 | 37.61 | 37.93 | 36.97 | 37.79 | 638,596 | +0.33(+0.88%) |
Mar 07, 2018 | 36.86 | 37.62 | 36.84 | 37.46 | 723,439 | +0.34(+0.92%) |
Mar 06, 2018 | 36.33 | 37.47 | 36.33 | 37.12 | 831,899 | +0.84(+2.32%) |
Mar 05, 2018 | 34.96 | 36.41 | 34.96 | 36.28 | 755,044 | +1.26(+3.60%) |
Mar 02, 2018 | 33.96 | 35.25 | 33.73 | 35.02 | 804,739 | +0.68(+1.98%) |
Mar 01, 2018 | 34.30 | 34.74 | 33.94 | 34.34 | 1,083,507 | -0.10(-0.29%) |
Feb 28, 2018 | 34.28 | 35.08 | 34.28 | 34.44 | 808,005 | +0.45(+1.32%) |
Feb 27, 2018 | 35.46 | 35.92 | 33.98 | 33.99 | 1,025,302 | -1.34(-3.79%) |
Feb 26, 2018 | 36.32 | 36.51 | 35.19 | 35.33 | 625,379 | -0.78(-2.16%) |
Feb 23, 2018 | 34.76 | 36.37 | 34.76 | 36.11 | 901,881 | +1.64(+4.76%) |
Feb 22, 2018 | 35.88 | 36.09 | 34.37 | 34.47 | 841,448 | -1.63(-4.52%) |
Feb 21, 2018 | 35.51 | 36.95 | 35.04 | 36.10 | 1,176,224 | +0.73(+2.06%) |
Feb 20, 2018 | 34.24 | 36.19 | 34.10 | 35.37 | 1,242,510 | +0.63(+1.81%) |
Feb 16, 2018 | 34.74 | 34.74 | 34.74 | 0 | -2.01(-5.47%) | |
Feb 15, 2018 | 37.25 | 37.80 | 36.57 | 36.75 | 1,174,374 | -0.29(-0.78%) |
Feb 14, 2018 | 36.12 | 37.68 | 35.99 | 37.04 | 1,191,273 | +0.42(+1.15%) |
Feb 13, 2018 | 35.70 | 36.67 | 35.70 | 36.62 | 520,049 | +0.80(+2.23%) |
Feb 12, 2018 | 35.31 | 36.48 | 34.86 | 35.82 | 922,504 | +0.65(+1.85%) |
Feb 09, 2018 | 35.37 | 35.67 | 33.57 | 35.17 | 494,371 | +0.17(+0.49%) |
Feb 08, 2018 | 36.21 | 36.30 | 34.96 | 35.00 | 474,578 | -1.21(-3.34%) |
Feb 07, 2018 | 35.68 | 36.80 | 35.68 | 36.21 | 336,673 | +0.52(+1.46%) |
Feb 06, 2018 | 34.00 | 36.65 | 33.44 | 35.69 | 1,309,616 | +0.18(+0.51%) |
Feb 05, 2018 | 36.13 | 36.58 | 35.41 | 35.51 | 371,672 | -1.07(-2.93%) |
Feb 02, 2018 | 36.86 | 37.39 | 35.90 | 36.58 | 493,106 | -0.52(-1.40%) |
Feb 01, 2018 | 37.45 | 37.75 | 36.75 | 37.10 | 746,502 | -0.54(-1.43%) |
Jan 31, 2018 | 38.54 | 38.97 | 37.62 | 37.64 | 652,617 | -0.66(-1.72%) |
Jan 30, 2018 | 39.78 | 39.78 | 38.26 | 38.30 | 860,201 | -1.89(-4.70%) |
Jan 29, 2018 | 40.05 | 40.72 | 39.69 | 40.19 | 599,316 | +0.14(+0.35%) |
Jan 26, 2018 | 39.79 | 40.16 | 39.31 | 40.05 | 330,877 | +0.35(+0.88%) |
Jan 25, 2018 | 39.97 | 40.09 | 39.30 | 39.70 | 461,056 | -0.17(-0.43%) |
Jan 24, 2018 | 39.93 | 40.31 | 38.70 | 39.87 | 325,897 | +0.08(+0.20%) |
Jan 23, 2018 | 39.20 | 40.17 | 39.20 | 39.79 | 435,811 | +0.58(+1.48%) |
Jan 22, 2018 | 38.03 | 39.24 | 37.48 | 39.21 | 920,225 | +1.18(+3.10%) |
Jan 19, 2018 | 37.00 | 38.14 | 36.98 | 38.03 | 425,577 | +1.03(+2.78%) |
Jan 18, 2018 | 37.90 | 38.05 | 36.82 | 37.00 | 474,356 | -1.11(-2.91%) |
Jan 17, 2018 | 38.42 | 38.58 | 37.87 | 38.11 | 523,354 | -0.17(-0.44%) |
Jan 16, 2018 | 39.00 | 39.95 | 38.15 | 38.28 | 371,885 | -0.54(-1.39%) |
Jan 12, 2018 | 38.82 | 38.82 | 38.82 | 0 | +0.49(+1.28%) | |
Jan 11, 2018 | 38.19 | 38.50 | 37.63 | 38.33 | 571,488 | +0.42(+1.11%) |
Jan 10, 2018 | 37.91 | 273,786 | -0.39(-1.02%) | |||
Jan 09, 2018 | 37.99 | 38.69 | 37.85 | 38.30 | 637,903 | +0.43(+1.14%) |
Jan 08, 2018 | 37.92 | 38.25 | 37.16 | 37.87 | 360,659 | -0.01(-0.03%) |
Jan 05, 2018 | 37.88 | 38.16 | 37.60 | 37.88 | 355,302 | +0.01(+0.03%) |
Jan 04, 2018 | 37.85 | 38.04 | 37.31 | 37.87 | 364,597 | +0.36(+0.96%) |
Jan 03, 2018 | 38.07 | 38.15 | 37.48 | 37.51 | 360,697 | -0.64(-1.68%) |
Jan 02, 2018 | 37.72 | 38.66 | 37.72 | 38.15 | 668,081 | +0.56(+1.49%) |
Dec 29, 2017 | 37.59 | 37.59 | 37.59 | 0 | -0.27(-0.71%) | |
Dec 28, 2017 | 38.03 | 38.03 | 37.48 | 37.86 | 221,943 | -0.02(-0.05%) |
Dec 27, 2017 | 38.10 | 38.53 | 37.78 | 37.88 | 268,419 | -0.07(-0.18%) |
Dec 26, 2017 | 37.71 | 38.25 | 37.71 | 37.95 | 238,695 | +0.33(+0.88%) |
Dec 22, 2017 | 37.52 | 37.88 | 37.32 | 37.62 | 297,917 | +0.04(+0.11%) |
Dec 21, 2017 | 37.80 | 37.90 | 37.30 | 37.58 | 345,075 | -0.03(-0.08%) |
Dec 20, 2017 | 37.97 | 38.34 | 37.54 | 37.61 | 341,406 | -0.35(-0.92%) |
Dec 19, 2017 | 38.16 | 38.85 | 37.43 | 37.96 | 545,873 | -0.04(-0.11%) |
Dec 18, 2017 | 36.90 | 38.16 | 36.90 | 38.00 | 686,154 | +1.24(+3.37%) |
Dec 15, 2017 | 36.35 | 37.14 | 36.25 | 36.76 | 1,193,769 | +0.50(+1.38%) |
Dec 14, 2017 | 37.34 | 37.69 | 36.15 | 36.26 | 759,448 | -1.16(-3.10%) |
Dec 13, 2017 | 37.53 | 37.88 | 37.30 | 37.42 | 618,413 | -0.15(-0.40%) |
Dec 12, 2017 | 37.65 | 37.90 | 37.38 | 37.57 | 578,836 | -0.08(-0.21%) |
Dec 11, 2017 | 37.75 | 37.98 | 37.53 | 37.65 | 619,454 | -0.17(-0.45%) |
Dec 08, 2017 | 37.85 | 37.95 | 37.28 | 37.82 | 464,267 | +0.28(+0.75%) |
Dec 07, 2017 | 37.65 | 38.11 | 37.35 | 37.54 | 687,045 | -0.15(-0.40%) |
Dec 06, 2017 | 37.12 | 37.93 | 36.83 | 37.69 | 881,832 | +0.49(+1.32%) |
Dec 05, 2017 | 37.27 | 37.51 | 36.60 | 37.20 | 525,823 | +0.01(+0.03%) |
Dec 04, 2017 | 35.95 | 37.94 | 35.78 | 37.19 | 1,042,441 | +1.43(+4.00%) |
Dec 01, 2017 | 35.14 | 35.82 | 34.75 | 35.76 | 827,037 | +0.57(+1.62%) |
Nov 30, 2017 | 35.30 | 36.10 | 35.01 | 35.19 | 656,027 | -0.12(-0.34%) |
Nov 29, 2017 | 34.72 | 35.65 | 34.44 | 35.31 | 539,438 | +0.75(+2.17%) |
Nov 28, 2017 | 33.69 | 34.71 | 33.27 | 34.56 | 411,488 | +1.04(+3.10%) |
Nov 27, 2017 | 35.34 | 35.58 | 33.46 | 33.52 | 658,613 | -1.68(-4.77%) |
Nov 24, 2017 | 35.14 | 35.69 | 34.94 | 35.20 | 308,996 | +0.27(+0.76%) |
Nov 22, 2017 | 34.82 | 35.31 | 34.70 | 34.94 | 345,918 | +0.04(+0.10%) |
Nov 21, 2017 | 34.63 | 34.97 | 34.00 | 34.90 | 526,979 | +0.37(+1.07%) |
Nov 20, 2017 | 34.18 | 34.74 | 33.98 | 34.53 | 712,307 | +0.23(+0.67%) |
Nov 17, 2017 | 33.16 | 34.33 | 32.52 | 34.30 | 659,569 | +0.95(+2.85%) |
Nov 16, 2017 | 30.92 | 33.38 | 30.89 | 33.35 | 1,018,169 | +2.31(+7.44%) |
Nov 15, 2017 | 30.57 | 31.34 | 30.16 | 31.04 | 773,926 | +0.22(+0.71%) |
Nov 14, 2017 | 30.43 | 31.27 | 30.43 | 30.82 | 417,183 | +0.17(+0.55%) |
Nov 13, 2017 | 31.09 | 31.23 | 30.33 | 30.65 | 507,261 | -0.47(-1.51%) |
Nov 10, 2017 | 30.64 | 31.66 | 30.64 | 31.12 | 381,819 | +0.48(+1.57%) |
Nov 09, 2017 | 29.60 | 30.90 | 28.38 | 30.64 | 547,000 | +0.06(+0.20%) |
Nov 08, 2017 | 29.65 | 30.70 | 29.65 | 30.58 | 656,021 | +0.74(+2.48%) |
Nov 07, 2017 | 31.19 | 31.66 | 29.30 | 29.84 | 1,226,859 | -1.03(-3.34%) |
Nov 06, 2017 | 30.83 | 31.47 | 30.52 | 30.87 | 1,197,210 | -0.16(-0.52%) |
Nov 03, 2017 | 31.69 | 32.10 | 30.98 | 31.03 | 1,474,016 | -1.37(-4.23%) |
Nov 02, 2017 | 34.05 | 34.50 | 31.50 | 32.40 | 1,121,975 | -1.45(-4.28%) |