Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.18 | 33.36 | 29.86 | 33.36 | 2,332 | +2.05(+6.56%) |
Apr 27, 2018 | 31.30 | 31.30 | 31.30 | 31.30 | 189 | -2.91(-8.50%) |
Apr 26, 2018 | 30.75 | 34.21 | 30.75 | 34.21 | 434 | +1.55(+4.75%) |
Apr 25, 2018 | 32.78 | 32.78 | 32.66 | 32.66 | 735 | -0.33(-1.00%) |
Apr 24, 2018 | 32.99 | 32.99 | 32.99 | 32.99 | 349 | +0.81(+2.51%) |
Apr 20, 2018 | 32.18 | 32.18 | 32.18 | 0 | -1.58(-4.67%) | |
Apr 17, 2018 | 33.76 | 33.76 | 33.76 | 30 | +0.45(+1.35%) | |
Apr 09, 2018 | 33.31 | 33.31 | 33.31 | 15 | +1.66(+5.24%) | |
Apr 03, 2018 | 31.65 | 31.65 | 31.65 | 13 | -1.56(-4.70%) | |
Mar 29, 2018 | 33.21 | 33.21 | 33.21 | 34 | +0.83(+2.55%) | |
Mar 26, 2018 | 32.39 | 32.39 | 32.39 | 6 | -0.60(-1.81%) | |
Mar 21, 2018 | 32.98 | 32.98 | 32.98 | 15 | +1.33(+4.20%) | |
Mar 20, 2018 | 31.65 | 31.65 | 31.65 | 31.65 | 1,803 | -1.38(-4.17%) |
Mar 14, 2018 | 33.03 | 33.03 | 33.03 | 45 | -1.84(-5.26%) | |
Mar 12, 2018 | 34.86 | 34.86 | 34.86 | 0 | +2.02(+6.15%) | |
Mar 07, 2018 | 32.85 | 32.85 | 32.85 | 1 | +0.64(+1.99%) | |
Mar 02, 2018 | 32.20 | 32.20 | 32.20 | 0 | -2.66(-7.63%) | |
Feb 26, 2018 | 34.86 | 34.86 | 34.86 | 63 | +3.10(+9.77%) | |
Feb 23, 2018 | 32.11 | 32.11 | 31.76 | 31.76 | 1,209 | -2.09(-6.18%) |
Feb 20, 2018 | 33.85 | 33.85 | 33.85 | 45 | +0.49(+1.46%) | |
Feb 15, 2018 | 33.37 | 33.37 | 33.37 | 0 | +1.07(+3.32%) | |
Feb 13, 2018 | 32.29 | 32.29 | 32.29 | 6 | -0.87(-2.63%) | |
Feb 12, 2018 | 33.17 | 33.17 | 33.17 | 33.17 | 364 | -1.15(-3.34%) |
Feb 09, 2018 | 35.77 | 35.77 | 34.31 | 34.31 | 1,264 | -1.79(-4.96%) |
Feb 07, 2018 | 36.10 | 36.10 | 36.10 | 0 | -0.41(-1.13%) | |
Feb 06, 2018 | 36.52 | 39.07 | 36.51 | 36.52 | 1,682 | +0.18(+0.51%) |
Feb 05, 2018 | 36.33 | 36.33 | 36.33 | 36.33 | 234 | -2.20(-5.71%) |
Feb 02, 2018 | 38.53 | 38.53 | 38.53 | 38.53 | 236 | -0.92(-2.33%) |
Feb 01, 2018 | 39.45 | 39.45 | 39.45 | 39.45 | 388 | +0.05(+0.14%) |
Jan 31, 2018 | 39.64 | 39.64 | 39.40 | 39.40 | 295 | -0.97(-2.41%) |
Jan 30, 2018 | 40.37 | 40.37 | 40.37 | 40.37 | 111 | +0.64(+1.62%) |
Jan 25, 2018 | 39.73 | 39.73 | 39.73 | 103 | -1.10(-2.70%) | |
Jan 24, 2018 | 40.83 | 40.83 | 40.83 | 40.83 | 114 | -0.41(-1.00%) |
Jan 22, 2018 | 41.24 | 41.24 | 41.24 | 1 | +0.87(+2.16%) | |
Jan 19, 2018 | 40.64 | 41.01 | 39.73 | 40.37 | 3,056 | +0.32(+0.80%) |
Jan 18, 2018 | 38.76 | 40.28 | 38.76 | 40.05 | 1,121 | +0.73(+1.87%) |
Jan 17, 2018 | 38.63 | 39.41 | 38.63 | 39.31 | 1,201 | -0.78(-1.95%) |
Jan 16, 2018 | 40.65 | 40.69 | 39.54 | 40.09 | 2,644 | -1.04(-2.52%) |
Jan 11, 2018 | 41.13 | 41.13 | 41.13 | 0 | +1.22(+3.05%) | |
Jan 10, 2018 | 40.64 | 41.29 | 39.91 | 39.91 | 2,607 | -1.26(-3.06%) |
Jan 09, 2018 | 41.17 | 41.29 | 41.16 | 41.17 | 1,052 | +0.75(+1.86%) |
Jan 08, 2018 | 40.47 | 40.47 | 40.41 | 40.41 | 535 | +0.28(+0.71%) |
Jan 03, 2018 | 40.13 | 40.13 | 40.13 | 0 | +0.91(+2.32%) | |
Jan 02, 2018 | 38.99 | 39.22 | 38.99 | 39.22 | 778 | +2.02(+5.43%) |
Dec 29, 2017 | 37.20 | 37.20 | 37.20 | 0 | +2.87(+8.36%) | |
Dec 28, 2017 | 34.33 | 34.33 | 34.33 | 34.33 | 531 | -2.64(-7.15%) |
Dec 27, 2017 | 38.99 | 38.99 | 36.97 | 36.97 | 793 | -0.80(-2.11%) |
Dec 26, 2017 | 37.34 | 38.52 | 37.34 | 37.77 | 992 | +0.62(+1.67%) |
Dec 20, 2017 | 37.15 | 37.15 | 37.15 | 49 | -0.37(-0.99%) | |
Dec 18, 2017 | 37.52 | 37.52 | 37.52 | 1 | -0.28(-0.73%) | |
Dec 15, 2017 | 38.44 | 38.44 | 37.80 | 37.80 | 665 | +0.00(+0.00%) |
Dec 14, 2017 | 38.44 | 38.44 | 37.80 | 37.80 | 482 | +0.46(+1.23%) |
Dec 12, 2017 | 37.34 | 37.34 | 37.34 | 4 | +0.54(+1.47%) | |
Dec 11, 2017 | 37.03 | 37.03 | 36.80 | 36.80 | 374 | -0.73(-1.95%) |
Dec 08, 2017 | 37.21 | 37.61 | 37.21 | 37.53 | 527 | +0.09(+0.24%) |
Dec 07, 2017 | 37.51 | 37.51 | 37.39 | 37.44 | 3,686 | -1.00(-2.60%) |
Dec 05, 2017 | 38.44 | 38.44 | 38.44 | 103 | +0.48(+1.26%) | |
Dec 04, 2017 | 38.35 | 38.43 | 37.81 | 37.96 | 688 | -0.38(-0.99%) |
Nov 22, 2017 | 38.34 | 38.34 | 38.34 | 5 | +0.13(+0.34%) | |
Nov 21, 2017 | 38.58 | 38.58 | 38.21 | 38.21 | 425 | +0.05(+0.12%) |
Nov 20, 2017 | 38.17 | 38.17 | 38.17 | 38.17 | 611 | -0.46(-1.19%) |
Nov 16, 2017 | 38.63 | 38.63 | 38.63 | 41 | +1.70(+4.60%) | |
Nov 15, 2017 | 36.80 | 36.93 | 36.80 | 36.93 | 821 | +0.18(+0.50%) |
Nov 14, 2017 | 36.74 | 36.74 | 36.74 | 36.74 | 437 | -0.78(-2.08%) |
Nov 13, 2017 | 37.52 | 37.52 | 37.52 | 37.52 | 329 | +0.55(+1.49%) |
Nov 09, 2017 | 36.97 | 36.97 | 36.97 | 101 | -0.92(-2.42%) | |
Nov 08, 2017 | 37.89 | 37.89 | 37.89 | 37.89 | 389 | +0.69(+1.85%) |
Nov 02, 2017 | 37.20 | 37.20 | 37.20 | 64 | -0.43(-1.15%) | |
Nov 01, 2017 | 37.63 | 37.63 | 37.63 | 37.63 | 240 | -0.44(-1.16%) |
Oct 31, 2017 | 37.71 | 38.07 | 37.71 | 38.07 | 336 | +1.19(+3.23%) |
Oct 30, 2017 | 36.88 | 36.88 | 36.88 | 36.88 | 228 | -2.00(-5.14%) |
Oct 19, 2017 | 38.88 | 38.88 | 38.88 | 0 | +0.52(+1.36%) | |
Oct 18, 2017 | 38.69 | 38.69 | 38.36 | 38.36 | 502 | +0.56(+1.48%) |
Oct 17, 2017 | 37.80 | 37.80 | 37.80 | 37.80 | 251 | -0.15(-0.40%) |
Oct 13, 2017 | 37.95 | 37.95 | 37.95 | 53 | +0.34(+0.91%) | |
Oct 12, 2017 | 38.31 | 38.90 | 37.61 | 37.61 | 1,459 | +0.03(+0.07%) |
Oct 09, 2017 | 37.58 | 37.58 | 37.58 | 28 | -1.64(-4.17%) | |
Oct 04, 2017 | 39.22 | 39.22 | 39.22 | 151 | +1.12(+2.94%) | |
Oct 03, 2017 | 37.35 | 38.10 | 37.35 | 38.10 | 629 | +0.93(+2.50%) |
Oct 02, 2017 | 37.08 | 37.54 | 37.08 | 37.17 | 1,239 | -1.56(-4.02%) |
Sep 29, 2017 | 38.73 | 38.73 | 38.73 | 38.73 | 120 | +2.69(+7.47%) |
Sep 28, 2017 | 36.04 | 36.04 | 36.04 | 36.04 | 221 | -1.09(-2.94%) |
Sep 27, 2017 | 36.72 | 37.13 | 36.72 | 37.13 | 559 | +0.36(+0.99%) |
Sep 26, 2017 | 37.39 | 37.39 | 36.76 | 36.76 | 1,190 | -1.55(-4.04%) |
Sep 20, 2017 | 38.31 | 38.31 | 38.31 | 47 | -0.91(-2.32%) | |
Sep 19, 2017 | 39.22 | 39.22 | 39.22 | 39.22 | 176 | +2.08(+5.61%) |
Sep 15, 2017 | 37.14 | 37.14 | 37.14 | 179 | -0.51(-1.37%) | |
Sep 14, 2017 | 38.60 | 38.60 | 37.31 | 37.65 | 1,080 | +1.26(+3.46%) |
Sep 12, 2017 | 36.39 | 36.39 | 36.39 | 69 | -0.46(-1.25%) | |
Sep 11, 2017 | 36.90 | 37.49 | 36.85 | 36.85 | 1,726 | +0.82(+2.27%) |
Sep 06, 2017 | 36.04 | 36.04 | 36.04 | 91 | -0.82(-2.22%) | |
Sep 05, 2017 | 36.85 | 36.85 | 36.85 | 36.85 | 163 | +1.91(+5.47%) |
Sep 01, 2017 | 34.94 | 34.94 | 34.94 | 34.94 | 124 | +0.00(+0.00%) |
Aug 31, 2017 | 35.03 | 35.76 | 34.94 | 34.94 | 1,034 | +0.06(+0.18%) |
Aug 30, 2017 | 34.88 | 34.88 | 34.88 | 34.88 | 245 | +0.66(+1.94%) |
Aug 24, 2017 | 34.22 | 34.22 | 34.22 | 0 | +0.45(+1.35%) | |
Aug 23, 2017 | 33.76 | 33.76 | 33.76 | 33.76 | 119 | -0.32(-0.94%) |
Aug 22, 2017 | 34.08 | 34.08 | 34.08 | 34.08 | 221 | +0.64(+1.90%) |
Aug 16, 2017 | 33.45 | 33.45 | 33.45 | 74 | +0.42(+1.27%) | |
Aug 15, 2017 | 32.54 | 33.36 | 32.54 | 33.03 | 882 | -0.59(-1.76%) |
Aug 14, 2017 | 32.94 | 33.62 | 32.76 | 33.62 | 1,271 | +1.30(+4.01%) |
Aug 08, 2017 | 32.32 | 32.32 | 32.32 | 7 | -0.32(-0.97%) | |
Aug 07, 2017 | 32.53 | 33.67 | 32.53 | 32.64 | 2,278 | -0.85(-2.53%) |
Aug 03, 2017 | 33.49 | 33.49 | 33.49 | 4 | +0.97(+2.99%) | |
Aug 02, 2017 | 33.21 | 33.21 | 32.51 | 32.51 | 3,439 | -1.61(-4.72%) |
Aug 01, 2017 | 34.12 | 34.12 | 34.12 | 34.12 | 237 | +0.45(+1.35%) |
Jul 31, 2017 | 33.97 | 33.97 | 33.67 | 33.67 | 284 | -1.33(-3.80%) |
Jul 27, 2017 | 35.00 | 35.00 | 35.00 | 2 | +0.33(+0.96%) | |
Jul 26, 2017 | 34.26 | 34.66 | 34.26 | 34.66 | 551 | +0.09(+0.25%) |
Jul 19, 2017 | 34.58 | 34.58 | 34.58 | 54 | -0.55(-1.55%) | |
Jul 18, 2017 | 35.13 | 35.13 | 35.13 | 35.13 | 365 | -0.36(-1.03%) |
Jul 14, 2017 | 35.49 | 35.49 | 35.49 | 20 | +0.00(+0.00%) | |
Jul 13, 2017 | 35.03 | 35.49 | 35.03 | 35.49 | 1,042 | -0.17(-0.48%) |
Jul 11, 2017 | 35.66 | 35.66 | 35.66 | 0 | -0.66(-1.82%) | |
Jul 10, 2017 | 36.32 | 36.32 | 36.32 | 36.32 | 340 | +1.75(+5.07%) |
Jul 06, 2017 | 34.57 | 34.57 | 34.57 | 5 | -0.12(-0.34%) | |
Jul 03, 2017 | 34.69 | 34.69 | 34.69 | 129 | +1.14(+3.39%) | |
Jun 30, 2017 | 33.55 | 33.55 | 33.55 | 33.55 | 124 | +0.31(+0.92%) |
Jun 29, 2017 | 33.36 | 33.38 | 33.03 | 33.25 | 11,858 | -3.52(-9.57%) |
Jun 21, 2017 | 36.76 | 36.76 | 36.76 | 27 | -0.27(-0.74%) | |
Jun 20, 2017 | 37.04 | 37.04 | 37.04 | 37.04 | 217 | -0.15(-0.42%) |
Jun 19, 2017 | 35.79 | 37.19 | 35.79 | 37.19 | 325 | +1.61(+4.53%) |
Jun 16, 2017 | 36.31 | 36.31 | 35.49 | 35.58 | 1,327 | -0.82(-2.25%) |
Jun 14, 2017 | 36.40 | 36.40 | 36.40 | 85 | +1.32(+3.76%) | |
Jun 13, 2017 | 35.22 | 35.22 | 35.08 | 35.08 | 1,850 | +0.14(+0.39%) |
Jun 09, 2017 | 34.94 | 34.94 | 34.94 | 71 | -0.27(-0.78%) | |
Jun 06, 2017 | 35.22 | 35.22 | 35.22 | 6 | -1.37(-3.73%) | |
Jun 05, 2017 | 36.58 | 36.58 | 36.58 | 36.58 | 119 | -0.91(-2.43%) |
Jun 02, 2017 | 38.22 | 38.22 | 37.49 | 37.49 | 563 | -0.45(-1.20%) |
Jun 01, 2017 | 37.95 | 37.96 | 37.95 | 37.95 | 1,719 | +0.00(+0.00%) |
May 31, 2017 | 37.95 | 37.95 | 37.95 | 37.95 | 884 | +0.27(+0.72%) |
May 26, 2017 | 37.67 | 37.67 | 37.67 | 0 | -0.79(-2.05%) | |
May 25, 2017 | 38.36 | 39.68 | 38.36 | 38.46 | 1,760 | +1.02(+2.71%) |
May 24, 2017 | 37.95 | 37.95 | 37.45 | 37.45 | 900 | -1.40(-3.61%) |
May 23, 2017 | 39.03 | 39.04 | 38.84 | 38.85 | 1,825 | +1.36(+3.64%) |
May 22, 2017 | 37.48 | 37.48 | 37.48 | 37.48 | 335 | +0.92(+2.51%) |
May 19, 2017 | 36.56 | 36.56 | 36.56 | 36.56 | 136 | -0.97(-2.59%) |
May 18, 2017 | 37.40 | 37.54 | 37.40 | 37.54 | 594 | -0.77(-2.02%) |
May 17, 2017 | 39.04 | 39.04 | 38.31 | 38.31 | 845 | -1.91(-4.75%) |
May 16, 2017 | 39.40 | 40.22 | 39.40 | 40.22 | 1,467 | +1.82(+4.74%) |
May 15, 2017 | 38.40 | 38.40 | 38.40 | 38.40 | 447 | -0.10(-0.27%) |
May 12, 2017 | 39.18 | 39.18 | 38.51 | 38.51 | 384 | +0.41(+1.09%) |
May 10, 2017 | 38.09 | 38.09 | 38.09 | 156 | +0.76(+2.05%) | |
May 09, 2017 | 37.76 | 37.76 | 37.22 | 37.33 | 1,223 | -0.89(-2.33%) |
May 08, 2017 | 35.95 | 38.22 | 35.95 | 38.22 | 826 | +2.73(+7.69%) |
May 04, 2017 | 35.49 | 35.49 | 35.49 | 53 | +0.40(+1.14%) |