Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.54 | 34.76 | 34.02 | 34.03 | 1,148,513 | -0.35(-1.03%) |
Apr 27, 2018 | 33.92 | 34.66 | 33.76 | 34.38 | 1,210,067 | +0.44(+1.29%) |
Apr 26, 2018 | 34.62 | 34.86 | 33.60 | 33.94 | 1,592,014 | -0.54(-1.57%) |
Apr 25, 2018 | 34.07 | 34.90 | 33.80 | 34.49 | 1,392,054 | +0.34(+1.01%) |
Apr 24, 2018 | 37.50 | 37.62 | 33.46 | 34.14 | 2,436,500 | -2.67(-7.26%) |
Apr 23, 2018 | 36.88 | 37.06 | 36.57 | 36.81 | 568,629 | +0.09(+0.25%) |
Apr 20, 2018 | 37.12 | 37.26 | 36.41 | 36.72 | 1,038,489 | -0.23(-0.63%) |
Apr 19, 2018 | 37.41 | 37.58 | 36.69 | 36.95 | 1,224,073 | -0.59(-1.56%) |
Apr 18, 2018 | 37.75 | 38.01 | 37.19 | 37.54 | 1,572,321 | +0.61(+1.64%) |
Apr 17, 2018 | 36.55 | 37.39 | 36.55 | 36.94 | 1,472,492 | +0.54(+1.49%) |
Apr 16, 2018 | 36.12 | 36.64 | 35.93 | 36.40 | 1,422,624 | +0.41(+1.14%) |
Apr 13, 2018 | 36.45 | 36.45 | 35.66 | 35.99 | 2,530,433 | +0.42(+1.18%) |
Apr 12, 2018 | 35.09 | 35.92 | 34.86 | 35.57 | 1,935,703 | +0.81(+2.33%) |
Apr 11, 2018 | 34.50 | 35.16 | 34.42 | 34.76 | 1,228,852 | -0.09(-0.27%) |
Apr 10, 2018 | 34.36 | 35.03 | 34.20 | 34.85 | 1,280,845 | +1.22(+3.63%) |
Apr 09, 2018 | 33.88 | 34.35 | 33.56 | 33.63 | 1,311,336 | -0.02(-0.06%) |
Apr 06, 2018 | 34.52 | 34.80 | 33.15 | 33.65 | 1,282,642 | -1.26(-3.60%) |
Apr 05, 2018 | 34.62 | 35.36 | 34.56 | 34.90 | 1,660,722 | +0.46(+1.33%) |
Apr 04, 2018 | 33.45 | 34.57 | 33.14 | 34.45 | 1,086,361 | +0.25(+0.74%) |
Apr 03, 2018 | 33.59 | 34.36 | 33.51 | 34.20 | 1,056,828 | +0.80(+2.40%) |
Apr 02, 2018 | 34.77 | 34.97 | 33.03 | 33.39 | 870,564 | -1.46(-4.20%) |
Mar 29, 2018 | 34.86 | 34.86 | 34.86 | 0 | +0.73(+2.13%) | |
Mar 28, 2018 | 34.34 | 34.64 | 33.54 | 34.13 | 1,443,140 | -0.25(-0.73%) |
Mar 27, 2018 | 34.60 | 35.10 | 33.85 | 34.38 | 1,645,507 | -0.09(-0.27%) |
Mar 26, 2018 | 34.11 | 34.57 | 33.46 | 34.48 | 1,412,945 | +1.07(+3.21%) |
Mar 23, 2018 | 34.48 | 34.59 | 33.33 | 33.40 | 1,812,569 | -0.91(-2.66%) |
Mar 22, 2018 | 35.72 | 35.86 | 34.26 | 34.32 | 1,687,701 | -2.04(-5.61%) |
Mar 21, 2018 | 36.11 | 36.65 | 35.59 | 36.36 | 1,972,253 | +0.18(+0.49%) |
Mar 20, 2018 | 36.15 | 36.79 | 36.04 | 36.18 | 1,199,096 | +0.14(+0.39%) |
Mar 19, 2018 | 35.63 | 36.21 | 35.53 | 36.04 | 1,418,138 | -0.14(-0.39%) |
Mar 16, 2018 | 36.14 | 36.97 | 35.88 | 36.18 | 2,396,646 | +0.02(+0.05%) |
Mar 15, 2018 | 36.54 | 36.85 | 36.12 | 36.16 | 904,412 | -0.18(-0.49%) |
Mar 14, 2018 | 37.18 | 37.19 | 36.23 | 36.34 | 1,137,181 | -0.70(-1.89%) |
Mar 13, 2018 | 37.18 | 37.76 | 36.86 | 37.04 | 1,615,673 | -0.15(-0.40%) |
Mar 12, 2018 | 38.06 | 38.33 | 37.19 | 37.19 | 2,308,390 | -1.07(-2.80%) |
Mar 09, 2018 | 37.41 | 38.64 | 37.39 | 38.26 | 2,139,657 | +1.10(+2.96%) |
Mar 08, 2018 | 36.64 | 37.49 | 36.08 | 37.16 | 2,544,889 | +0.71(+1.94%) |
Mar 07, 2018 | 35.76 | 36.45 | 2,269,106 | -1.17(-3.11%) | ||
Mar 06, 2018 | 36.94 | 38.31 | 36.91 | 37.62 | 2,572,642 | +0.95(+2.58%) |
Mar 05, 2018 | 35.96 | 37.09 | 35.76 | 36.67 | 2,143,251 | +0.34(+0.95%) |
Mar 02, 2018 | 34.03 | 36.64 | 33.78 | 36.33 | 4,165,006 | -0.87(-2.35%) |
Mar 01, 2018 | 38.46 | 39.18 | 37.01 | 37.20 | 3,959,645 | -1.38(-3.59%) |
Feb 28, 2018 | 39.87 | 40.23 | 38.51 | 38.59 | 1,947,747 | -1.24(-3.10%) |
Feb 27, 2018 | 39.56 | 40.74 | 39.56 | 39.82 | 1,793,557 | +0.31(+0.78%) |
Feb 26, 2018 | 40.77 | 40.79 | 38.99 | 39.52 | 2,529,454 | -1.10(-2.70%) |
Feb 23, 2018 | 39.97 | 40.77 | 39.85 | 40.61 | 1,327,965 | +0.80(+2.01%) |
Feb 22, 2018 | 39.75 | 39.82 | 2,079,191 | -0.62(-1.54%) | ||
Feb 21, 2018 | 39.23 | 41.01 | 39.23 | 40.44 | 2,329,792 | +1.18(+3.01%) |
Feb 20, 2018 | 37.85 | 39.81 | 37.85 | 39.26 | 2,126,053 | +1.12(+2.95%) |
Feb 16, 2018 | 38.13 | 38.13 | 38.13 | 0 | -2.05(-5.11%) | |
Feb 15, 2018 | 39.38 | 40.34 | 39.00 | 40.19 | 2,316,570 | +1.23(+3.15%) |
Feb 14, 2018 | 40.28 | 40.43 | 36.97 | 38.96 | 5,000,887 | -0.97(-2.42%) |
Feb 13, 2018 | 39.88 | 40.67 | 39.69 | 39.93 | 1,636,021 | -0.25(-0.62%) |
Feb 12, 2018 | 39.88 | 40.66 | 39.52 | 40.18 | 1,499,208 | +0.71(+1.79%) |
Feb 09, 2018 | 39.12 | 40.06 | 38.18 | 39.47 | 2,173,700 | +0.91(+2.36%) |
Feb 08, 2018 | 40.22 | 40.39 | 38.55 | 38.56 | 1,946,206 | -1.59(-3.96%) |
Feb 07, 2018 | 40.74 | 41.10 | 40.08 | 40.15 | 1,482,328 | -0.77(-1.89%) |
Feb 06, 2018 | 39.39 | 41.21 | 39.10 | 40.92 | 2,334,143 | -0.29(-0.70%) |
Feb 05, 2018 | 41.28 | 41.92 | 40.21 | 41.21 | 1,397,133 | -0.85(-2.01%) |
Feb 02, 2018 | 43.36 | 43.63 | 41.98 | 42.06 | 1,430,809 | -1.65(-3.76%) |