Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.02 | 33.38 | 31.92 | 32.76 | 1,374,951 | +0.63(+1.96%) |
Apr 27, 2018 | 32.56 | 33.01 | 31.58 | 32.13 | 1,610,874 | -0.59(-1.79%) |
Apr 26, 2018 | 33.65 | 33.90 | 32.21 | 32.72 | 1,987,995 | -0.92(-2.75%) |
Apr 25, 2018 | 33.53 | 34.61 | 32.42 | 33.64 | 2,475,375 | -0.13(-0.39%) |
Apr 24, 2018 | 34.05 | 34.24 | 33.45 | 33.78 | 1,860,003 | -0.25(-0.73%) |
Apr 23, 2018 | 34.16 | 34.47 | 33.37 | 34.02 | 1,122,422 | -0.24(-0.70%) |
Apr 20, 2018 | 33.91 | 34.46 | 33.70 | 34.26 | 1,025,706 | +0.18(+0.52%) |
Apr 19, 2018 | 33.25 | 34.51 | 33.13 | 34.09 | 1,907,992 | +0.93(+2.82%) |
Apr 18, 2018 | 32.66 | 33.76 | 32.66 | 33.15 | 1,802,855 | +0.71(+2.19%) |
Apr 17, 2018 | 31.88 | 32.49 | 31.79 | 32.44 | 1,031,697 | +0.75(+2.36%) |
Apr 16, 2018 | 32.73 | 32.81 | 31.63 | 31.69 | 1,240,982 | -0.98(-2.99%) |
Apr 13, 2018 | 32.64 | 32.76 | 32.07 | 32.67 | 717,530 | +0.11(+0.33%) |
Apr 12, 2018 | 32.42 | 32.83 | 32.42 | 32.57 | 514,496 | +0.20(+0.63%) |
Apr 11, 2018 | 32.95 | 33.26 | 32.35 | 32.36 | 801,565 | -0.60(-1.81%) |
Apr 10, 2018 | 32.54 | 33.05 | 32.25 | 32.96 | 1,758,431 | +0.84(+2.60%) |
Apr 09, 2018 | 31.77 | 32.31 | 31.60 | 32.12 | 2,671,214 | +0.23(+0.72%) |
Apr 06, 2018 | 32.18 | 32.77 | 31.61 | 31.89 | 1,255,724 | -0.54(-1.67%) |
Apr 05, 2018 | 32.81 | 33.53 | 32.39 | 32.43 | 1,081,669 | -0.61(-1.86%) |
Apr 04, 2018 | 33.03 | 33.33 | 32.64 | 33.05 | 892,361 | -0.53(-1.59%) |
Apr 03, 2018 | 33.16 | 33.82 | 33.11 | 33.58 | 872,496 | +0.71(+2.16%) |
Apr 02, 2018 | 32.27 | 32.97 | 32.25 | 32.87 | 1,084,257 | +0.42(+1.29%) |
Mar 29, 2018 | 32.45 | 32.45 | 32.45 | 0 | +0.02(+0.05%) | |
Mar 28, 2018 | 33.11 | 33.19 | 32.23 | 32.43 | 1,072,993 | -0.68(-2.04%) |
Mar 27, 2018 | 34.43 | 34.58 | 32.91 | 33.11 | 1,284,710 | -1.36(-3.95%) |
Mar 26, 2018 | 34.04 | 35.41 | 33.87 | 34.47 | 1,569,902 | +0.78(+2.32%) |
Mar 23, 2018 | 34.02 | 34.56 | 33.63 | 33.69 | 1,231,027 | -0.33(-0.97%) |
Mar 22, 2018 | 35.12 | 35.35 | 33.98 | 34.02 | 1,077,210 | -1.51(-4.25%) |
Mar 21, 2018 | 35.53 | 36.03 | 35.26 | 35.53 | 1,122,918 | +0.12(+0.33%) |
Mar 20, 2018 | 34.46 | 35.48 | 34.38 | 35.41 | 1,401,616 | +1.08(+3.13%) |
Mar 19, 2018 | 35.57 | 35.70 | 34.21 | 34.34 | 1,416,664 | -1.35(-3.79%) |
Mar 16, 2018 | 35.62 | 35.97 | 35.47 | 35.69 | 1,624,568 | +0.26(+0.73%) |
Mar 15, 2018 | 35.14 | 35.56 | 35.14 | 35.43 | 1,280,757 | +0.44(+1.24%) |
Mar 14, 2018 | 35.05 | 35.29 | 34.83 | 34.99 | 1,101,240 | +0.12(+0.36%) |
Mar 13, 2018 | 34.21 | 35.32 | 34.03 | 34.87 | 1,443,886 | +0.72(+2.11%) |
Mar 12, 2018 | 34.23 | 34.42 | 33.94 | 34.15 | 1,610,944 | -0.09(-0.26%) |
Mar 09, 2018 | 35.57 | 35.77 | 33.94 | 34.24 | 1,881,342 | -1.30(-3.65%) |
Mar 08, 2018 | 36.47 | 36.72 | 35.40 | 35.54 | 1,137,909 | -0.91(-2.49%) |
Mar 07, 2018 | 36.70 | 36.44 | 1,210,112 | -0.10(-0.27%) | ||
Mar 06, 2018 | 36.31 | 36.78 | 36.18 | 36.54 | 1,375,446 | +0.38(+1.06%) |
Mar 05, 2018 | 36.52 | 36.70 | 36.13 | 36.16 | 1,032,469 | -0.53(-1.45%) |
Mar 02, 2018 | 36.22 | 36.76 | 35.86 | 36.69 | 856,604 | +0.32(+0.88%) |
Mar 01, 2018 | 36.27 | 36.90 | 35.88 | 36.37 | 1,035,996 | +0.18(+0.49%) |
Feb 28, 2018 | 36.66 | 36.90 | 36.17 | 36.19 | 1,747,390 | -0.36(-0.97%) |
Feb 27, 2018 | 36.70 | 36.98 | 36.45 | 36.55 | 1,164,024 | -0.23(-0.63%) |
Feb 26, 2018 | 36.64 | 37.29 | 36.56 | 36.78 | 1,320,902 | +0.40(+1.10%) |
Feb 23, 2018 | 35.65 | 36.54 | 35.65 | 36.38 | 2,084,152 | +1.02(+2.89%) |
Feb 22, 2018 | 35.36 | 1,527,802 | +0.04(+0.13%) | |||
Feb 21, 2018 | 35.53 | 36.50 | 35.30 | 35.31 | 1,296,798 | -0.14(-0.40%) |
Feb 20, 2018 | 36.02 | 36.06 | 35.44 | 35.46 | 1,183,750 | -0.60(-1.65%) |
Feb 16, 2018 | 36.05 | 36.05 | 36.05 | 0 | -0.78(-2.12%) | |
Feb 15, 2018 | 36.90 | 37.32 | 36.56 | 36.83 | 1,785,192 | +0.17(+0.47%) |
Feb 14, 2018 | 35.00 | 36.78 | 35.00 | 36.66 | 2,588,044 | +1.25(+3.53%) |
Feb 13, 2018 | 34.19 | 35.50 | 34.00 | 35.41 | 1,656,987 | +1.06(+3.10%) |
Feb 12, 2018 | 34.12 | 34.81 | 33.68 | 34.35 | 1,287,902 | +0.47(+1.39%) |
Feb 09, 2018 | 33.54 | 34.40 | 33.23 | 33.88 | 2,489,309 | +0.53(+1.60%) |
Feb 08, 2018 | 35.46 | 36.17 | 33.32 | 33.34 | 2,230,771 | -2.39(-6.70%) |
Feb 07, 2018 | 36.00 | 36.35 | 34.90 | 35.74 | 2,394,749 | -0.20(-0.57%) |
Feb 06, 2018 | 33.96 | 36.00 | 33.67 | 35.94 | 2,745,649 | +1.58(+4.61%) |
Feb 05, 2018 | 35.17 | 35.70 | 34.20 | 34.36 | 831,981 | -1.15(-3.23%) |
Feb 02, 2018 | 36.04 | 36.16 | 35.14 | 35.51 | 1,427,933 | -0.72(-1.98%) |