Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.78 | 33.83 | 33.20 | 33.21 | 4,376,598 | -0.39(-1.15%) |
Apr 27, 2018 | 33.48 | 33.78 | 33.34 | 33.60 | 2,777,520 | +0.08(+0.23%) |
Apr 26, 2018 | 33.93 | 33.95 | 33.07 | 33.52 | 6,166,587 | -0.33(-0.99%) |
Apr 25, 2018 | 33.67 | 34.31 | 33.29 | 33.85 | 7,492,471 | -0.01(-0.03%) |
Apr 24, 2018 | 36.57 | 37.25 | 33.11 | 33.87 | 10,688,317 | -2.34(-6.47%) |
Apr 23, 2018 | 36.12 | 36.47 | 36.02 | 36.21 | 4,401,749 | +0.12(+0.33%) |
Apr 20, 2018 | 36.44 | 36.53 | 35.88 | 36.09 | 4,162,446 | -0.24(-0.66%) |
Apr 19, 2018 | 36.73 | 36.94 | 36.04 | 36.33 | 4,837,290 | -0.65(-1.75%) |
Apr 18, 2018 | 36.74 | 37.34 | 36.53 | 36.97 | 4,392,648 | +0.59(+1.63%) |
Apr 17, 2018 | 36.52 | 36.66 | 36.22 | 36.38 | 4,402,616 | +0.11(+0.32%) |
Apr 16, 2018 | 35.76 | 36.40 | 35.57 | 36.27 | 4,470,547 | +0.86(+2.43%) |
Apr 13, 2018 | 35.83 | 35.83 | 35.23 | 35.40 | 3,047,550 | -0.16(-0.45%) |
Apr 12, 2018 | 35.12 | 35.80 | 35.04 | 35.57 | 3,079,200 | +0.60(+1.72%) |
Apr 11, 2018 | 34.98 | 35.30 | 34.87 | 34.97 | 3,045,311 | -0.37(-1.05%) |
Apr 10, 2018 | 34.90 | 35.51 | 34.64 | 35.34 | 4,393,213 | +1.15(+3.37%) |
Apr 09, 2018 | 34.86 | 34.90 | 34.13 | 34.18 | 4,705,427 | -0.38(-1.10%) |
Apr 06, 2018 | 34.56 | 4,340,666 | -1.09(-3.04%) | |||
Apr 05, 2018 | 35.39 | 36.01 | 35.19 | 35.65 | 6,158,743 | +0.53(+1.50%) |
Apr 04, 2018 | 33.63 | 35.26 | 33.56 | 35.12 | 7,392,539 | +0.85(+2.47%) |
Apr 03, 2018 | 33.77 | 34.32 | 33.54 | 34.28 | 5,092,887 | +0.68(+2.02%) |
Apr 02, 2018 | 34.41 | 34.43 | 33.05 | 33.60 | 5,099,547 | -0.92(-2.66%) |
Mar 29, 2018 | 34.52 | 34.52 | 34.52 | 0 | +0.87(+2.59%) | |
Mar 28, 2018 | 33.42 | 33.91 | 33.28 | 33.65 | 4,967,452 | +0.32(+0.97%) |
Mar 27, 2018 | 34.04 | 34.20 | 33.16 | 33.32 | 4,709,524 | -0.59(-1.75%) |
Mar 26, 2018 | 33.47 | 33.95 | 33.29 | 33.92 | 4,608,902 | +1.09(+3.30%) |
Mar 23, 2018 | 33.69 | 34.01 | 32.77 | 32.83 | 4,986,484 | -0.72(-2.15%) |
Mar 22, 2018 | 34.44 | 34.53 | 33.54 | 33.55 | 4,569,184 | -1.30(-3.74%) |
Mar 21, 2018 | 34.59 | 35.19 | 34.48 | 34.86 | 2,903,905 | +0.28(+0.80%) |
Mar 20, 2018 | 34.65 | 34.94 | 34.55 | 34.58 | 2,961,584 | +0.07(+0.21%) |
Mar 19, 2018 | 34.39 | 34.75 | 34.15 | 34.51 | 4,942,324 | -0.83(-2.35%) |
Mar 16, 2018 | 34.87 | 35.52 | 34.76 | 35.34 | 12,008,117 | +0.48(+1.38%) |
Mar 15, 2018 | 34.63 | 34.90 | 34.58 | 34.86 | 5,429,712 | +0.25(+0.71%) |
Mar 14, 2018 | 35.21 | 35.38 | 34.50 | 34.61 | 3,802,911 | -0.54(-1.53%) |
Mar 13, 2018 | 35.52 | 35.74 | 34.96 | 35.15 | 4,978,237 | -0.19(-0.53%) |
Mar 12, 2018 | 36.13 | 36.13 | 35.17 | 35.34 | 6,154,367 | -0.69(-1.93%) |
Mar 09, 2018 | 35.75 | 36.19 | 35.57 | 36.03 | 11,782,697 | +0.47(+1.34%) |
Mar 08, 2018 | 35.86 | 35.98 | 35.24 | 35.56 | 8,978,545 | -0.47(-1.32%) |
Mar 07, 2018 | 35.45 | 36.03 | 3,921,857 | -0.44(-1.20%) | ||
Mar 06, 2018 | 36.56 | 36.80 | 36.19 | 36.47 | 5,124,200 | +0.57(+1.60%) |
Mar 05, 2018 | 34.81 | 35.98 | 34.78 | 35.89 | 8,918,784 | +0.84(+2.41%) |
Mar 02, 2018 | 35.86 | 36.05 | 34.67 | 35.05 | 6,259,579 | -0.97(-2.68%) |
Mar 01, 2018 | 37.37 | 37.37 | 35.99 | 36.01 | 14,457,627 | -1.33(-3.56%) |
Feb 28, 2018 | 37.36 | 37.67 | 37.05 | 37.34 | 10,988,195 | +0.19(+0.51%) |
Feb 27, 2018 | 37.32 | 37.75 | 37.07 | 37.16 | 6,988,620 | -0.17(-0.45%) |
Feb 26, 2018 | 37.39 | 37.49 | 36.95 | 37.32 | 4,097,008 | +0.12(+0.32%) |
Feb 23, 2018 | 37.02 | 37.21 | 36.74 | 37.20 | 4,172,842 | +0.48(+1.31%) |
Feb 22, 2018 | 36.36 | 36.99 | 36.27 | 36.72 | 5,332,045 | +0.62(+1.70%) |
Feb 21, 2018 | 36.08 | 36.78 | 36.02 | 36.11 | 4,104,471 | +0.12(+0.33%) |
Feb 20, 2018 | 35.68 | 36.08 | 35.56 | 35.99 | 3,226,103 | +0.11(+0.31%) |
Feb 16, 2018 | 35.88 | 35.88 | 35.88 | 0 | -0.10(-0.29%) | |
Feb 15, 2018 | 36.25 | 36.36 | 35.49 | 35.98 | 4,500,245 | -0.07(-0.20%) |
Feb 14, 2018 | 36.17 | 35.14 | 36.06 | 3,135,364 | +0.51(+1.44%) | |
Feb 13, 2018 | 35.34 | 35.62 | 35.08 | 35.55 | 2,482,068 | -0.05(-0.15%) |
Feb 12, 2018 | 35.47 | 35.98 | 35.34 | 35.60 | 4,083,098 | +0.52(+1.47%) |
Feb 09, 2018 | 35.11 | 35.40 | 33.94 | 35.08 | 4,583,428 | +0.27(+0.78%) |
Feb 08, 2018 | 35.96 | 34.81 | 34.81 | 6,286,282 | -0.89(-2.49%) | |
Feb 07, 2018 | 36.23 | 36.71 | 35.68 | 35.70 | 5,773,321 | -0.71(-1.94%) |
Feb 06, 2018 | 36.52 | 34.99 | 36.41 | 6,289,789 | -0.19(-0.53%) | |
Feb 05, 2018 | 37.73 | 37.91 | 36.32 | 36.60 | 3,603,211 | -1.13(-3.00%) |
Feb 02, 2018 | 38.65 | 38.76 | 37.67 | 37.73 | 3,741,909 | -1.10(-2.84%) |