Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.48 | 29.81 | 28.98 | 29.10 | 3,599,607 | -0.11(-0.38%) |
Apr 27, 2018 | 30.89 | 30.89 | 29.20 | 29.21 | 6,112,918 | -2.08(-6.65%) |
Apr 26, 2018 | 31.20 | 31.60 | 30.89 | 31.29 | 2,876,415 | -0.10(-0.32%) |
Apr 25, 2018 | 31.97 | 32.03 | 31.24 | 31.39 | 2,333,966 | -0.66(-2.06%) |
Apr 24, 2018 | 32.09 | 32.20 | 31.79 | 32.05 | 3,067,810 | +0.25(+0.79%) |
Apr 23, 2018 | 30.68 | 32.27 | 30.27 | 31.80 | 5,431,894 | +1.35(+4.43%) |
Apr 20, 2018 | 30.82 | 31.14 | 30.27 | 30.45 | 2,271,218 | -0.42(-1.36%) |
Apr 19, 2018 | 30.93 | 31.33 | 30.74 | 30.87 | 2,106,300 | +0.02(+0.06%) |
Apr 18, 2018 | 30.43 | 31.13 | 30.43 | 30.85 | 2,512,566 | +0.44(+1.45%) |
Apr 17, 2018 | 30.00 | 30.63 | 29.78 | 30.41 | 3,274,349 | +0.67(+2.25%) |
Apr 16, 2018 | 29.98 | 30.06 | 29.52 | 29.74 | 2,322,560 | -0.06(-0.20%) |
Apr 13, 2018 | 30.18 | 30.44 | 29.71 | 29.80 | 2,602,367 | -0.36(-1.19%) |
Apr 12, 2018 | 30.45 | 30.77 | 29.91 | 30.16 | 2,474,985 | -0.25(-0.82%) |
Apr 11, 2018 | 30.92 | 31.29 | 30.29 | 30.41 | 7,163,070 | -0.80(-2.56%) |
Apr 10, 2018 | 30.78 | 31.34 | 30.59 | 31.21 | 3,004,282 | +0.92(+3.04%) |
Apr 09, 2018 | 30.61 | 30.98 | 30.25 | 30.29 | 3,333,385 | -0.06(-0.20%) |
Apr 06, 2018 | 31.06 | 31.09 | 30.24 | 30.35 | 2,431,554 | -0.90(-2.88%) |
Apr 05, 2018 | 30.86 | 31.41 | 30.81 | 31.25 | 1,309,875 | +0.58(+1.89%) |
Apr 04, 2018 | 29.94 | 30.91 | 29.71 | 30.67 | 1,901,740 | +0.59(+1.96%) |
Apr 03, 2018 | 30.22 | 30.52 | 29.77 | 30.08 | 2,862,847 | -0.01(-0.03%) |
Apr 02, 2018 | 30.42 | 31.52 | 29.91 | 30.09 | 2,379,057 | -0.34(-1.12%) |
Mar 29, 2018 | 30.43 | 30.43 | 30.43 | 0 | -0.38(-1.23%) | |
Mar 28, 2018 | 31.38 | 31.69 | 30.79 | 30.81 | 2,977,324 | -0.55(-1.75%) |
Mar 27, 2018 | 32.40 | 32.48 | 31.19 | 31.36 | 2,108,640 | -0.89(-2.76%) |
Mar 26, 2018 | 31.53 | 32.41 | 31.14 | 32.25 | 3,569,432 | +1.23(+3.97%) |
Mar 23, 2018 | 30.98 | 31.62 | 30.88 | 31.02 | 2,580,709 | -0.11(-0.35%) |
Mar 22, 2018 | 30.94 | 31.55 | 30.75 | 31.13 | 2,583,143 | -0.13(-0.42%) |
Mar 21, 2018 | 30.73 | 31.67 | 30.73 | 31.26 | 2,315,327 | +0.45(+1.46%) |
Mar 20, 2018 | 31.25 | 31.36 | 30.69 | 30.81 | 2,859,728 | -0.30(-0.96%) |
Mar 19, 2018 | 31.79 | 31.95 | 30.64 | 31.11 | 1,983,973 | -0.97(-3.02%) |
Mar 16, 2018 | 31.88 | 32.34 | 31.70 | 32.08 | 2,776,348 | +0.28(+0.88%) |
Mar 15, 2018 | 31.95 | 32.19 | 31.57 | 31.80 | 1,516,882 | +0.09(+0.28%) |
Mar 14, 2018 | 31.87 | 32.04 | 31.68 | 31.71 | 1,583,407 | -0.02(-0.06%) |
Mar 13, 2018 | 32.66 | 32.82 | 31.64 | 31.73 | 2,439,032 | -0.91(-2.79%) |
Mar 12, 2018 | 32.28 | 32.82 | 32.28 | 32.64 | 2,085,599 | +0.21(+0.65%) |
Mar 09, 2018 | 32.15 | 32.73 | 31.97 | 32.43 | 2,027,659 | +0.64(+2.01%) |
Mar 08, 2018 | 32.01 | 32.09 | 31.61 | 31.79 | 1,574,357 | +0.02(+0.06%) |
Mar 07, 2018 | 31.91 | 31.77 | 2,788,811 | +0.19(+0.60%) | ||
Mar 06, 2018 | 31.32 | 31.71 | 30.94 | 31.58 | 1,672,953 | +0.31(+0.99%) |
Mar 05, 2018 | 30.62 | 31.32 | 30.42 | 31.27 | 2,267,392 | +0.45(+1.46%) |
Mar 02, 2018 | 30.78 | 30.96 | 30.41 | 30.82 | 2,265,397 | -0.04(-0.13%) |
Mar 01, 2018 | 30.18 | 31.01 | 30.13 | 30.86 | 3,953,808 | +0.83(+2.76%) |
Feb 28, 2018 | 31.31 | 31.38 | 30.03 | 30.03 | 4,326,702 | -1.07(-3.44%) |
Feb 27, 2018 | 31.51 | 32.05 | 31.07 | 31.10 | 2,443,596 | -0.36(-1.14%) |
Feb 26, 2018 | 31.39 | 31.72 | 31.11 | 31.46 | 2,451,330 | +0.09(+0.29%) |
Feb 23, 2018 | 31.36 | 31.74 | 30.87 | 31.37 | 2,371,007 | +0.39(+1.26%) |
Feb 22, 2018 | 30.76 | 30.98 | 3,168,494 | -0.03(-0.10%) | ||
Feb 21, 2018 | 31.64 | 31.86 | 30.98 | 31.01 | 3,642,391 | -0.45(-1.43%) |
Feb 20, 2018 | 32.36 | 32.36 | 31.35 | 31.46 | 3,754,415 | -0.81(-2.51%) |
Feb 16, 2018 | 32.27 | 32.27 | 32.27 | 0 | -0.74(-2.24%) | |
Feb 15, 2018 | 34.58 | 34.72 | 32.78 | 33.01 | 5,381,590 | -1.91(-5.47%) |
Feb 14, 2018 | 33.79 | 35.02 | 33.63 | 34.92 | 3,087,846 | +0.93(+2.74%) |
Feb 13, 2018 | 33.97 | 34.38 | 33.76 | 33.99 | 2,096,347 | -0.13(-0.38%) |
Feb 12, 2018 | 34.11 | 34.70 | 33.99 | 34.12 | 3,403,400 | +0.13(+0.38%) |
Feb 09, 2018 | 33.70 | 34.17 | 33.14 | 33.99 | 3,752,648 | +0.13(+0.38%) |
Feb 08, 2018 | 35.15 | 33.84 | 33.86 | 3,282,964 | -0.56(-1.63%) | |
Feb 07, 2018 | 34.74 | 34.77 | 34.22 | 34.42 | 4,040,480 | -0.51(-1.46%) |
Feb 06, 2018 | 35.12 | 35.29 | 34.25 | 34.93 | 6,085,206 | -0.64(-1.80%) |
Feb 05, 2018 | 36.35 | 36.71 | 35.31 | 35.57 | 4,990,175 | -1.13(-3.08%) |
Feb 02, 2018 | 35.63 | 37.86 | 35.03 | 36.70 | 11,369,676 | +0.95(+2.66%) |