Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.55 | 33.67 | 33.09 | 33.09 | 766,994 | -0.33(-1.00%) |
Apr 27, 2018 | 32.84 | 33.99 | 32.84 | 33.42 | 743,744 | +0.29(+0.88%) |
Apr 26, 2018 | 32.71 | 33.30 | 32.55 | 33.13 | 669,836 | +0.46(+1.40%) |
Apr 25, 2018 | 32.88 | 33.05 | 32.55 | 32.67 | 767,426 | -0.29(-0.89%) |
Apr 24, 2018 | 32.59 | 33.13 | 32.48 | 32.96 | 668,627 | +0.46(+1.41%) |
Apr 23, 2018 | 32.38 | 32.63 | 32.30 | 32.51 | 529,575 | +0.25(+0.78%) |
Apr 20, 2018 | 32.21 | 32.34 | 32.00 | 32.25 | 443,312 | -0.08(-0.26%) |
Apr 19, 2018 | 32.13 | 32.34 | 32.07 | 32.34 | 325,784 | +0.13(+0.39%) |
Apr 18, 2018 | 32.63 | 32.80 | 32.21 | 32.21 | 896,019 | -0.42(-1.28%) |
Apr 17, 2018 | 32.38 | 32.80 | 32.17 | 32.63 | 393,012 | +0.33(+1.03%) |
Apr 16, 2018 | 31.63 | 32.34 | 31.59 | 32.30 | 488,410 | +0.75(+2.38%) |
Apr 13, 2018 | 31.17 | 31.59 | 31.17 | 31.55 | 419,818 | +0.46(+1.48%) |
Apr 12, 2018 | 31.71 | 31.71 | 30.96 | 31.09 | 476,461 | -0.21(-0.67%) |
Apr 11, 2018 | 31.25 | 31.42 | 31.11 | 31.30 | 286,186 | +0.00(+0.00%) |
Apr 10, 2018 | 31.63 | 31.67 | 31.21 | 31.30 | 775,090 | -0.29(-0.92%) |
Apr 09, 2018 | 31.67 | 32.00 | 31.50 | 31.59 | 364,261 | -0.08(-0.26%) |
Apr 06, 2018 | 31.80 | 32.05 | 31.55 | 31.67 | 527,363 | -0.13(-0.39%) |
Apr 05, 2018 | 31.67 | 31.90 | 31.25 | 31.80 | 431,602 | +0.17(+0.53%) |
Apr 04, 2018 | 31.50 | 31.75 | 31.21 | 31.63 | 684,416 | +0.04(+0.13%) |
Apr 03, 2018 | 31.30 | 31.80 | 31.21 | 31.59 | 842,617 | +0.25(+0.80%) |
Apr 02, 2018 | 31.96 | 32.21 | 31.19 | 31.34 | 619,568 | -0.58(-1.83%) |
Mar 29, 2018 | 31.92 | 31.92 | 31.92 | 0 | -0.04(-0.13%) | |
Mar 28, 2018 | 31.71 | 32.25 | 31.55 | 31.96 | 933,795 | +0.33(+1.06%) |
Mar 27, 2018 | 31.17 | 31.88 | 31.04 | 31.63 | 573,063 | +0.46(+1.47%) |
Mar 26, 2018 | 30.75 | 31.21 | 30.65 | 31.17 | 683,107 | +0.75(+2.47%) |
Mar 23, 2018 | 31.00 | 31.46 | 30.42 | 30.42 | 579,979 | -0.63(-2.02%) |
Mar 22, 2018 | 30.88 | 31.80 | 30.75 | 31.04 | 698,784 | +0.17(+0.54%) |
Mar 21, 2018 | 30.92 | 31.34 | 30.82 | 30.88 | 444,210 | +0.00(+0.00%) |
Mar 20, 2018 | 30.96 | 31.13 | 30.67 | 30.88 | 378,247 | -0.08(-0.27%) |
Mar 19, 2018 | 30.88 | 31.19 | 30.75 | 30.96 | 372,893 | +0.08(+0.27%) |
Mar 16, 2018 | 30.63 | 30.96 | 30.62 | 30.88 | 955,245 | +0.29(+0.95%) |
Mar 15, 2018 | 30.50 | 30.96 | 30.50 | 30.59 | 847,884 | +0.08(+0.27%) |
Mar 14, 2018 | 30.34 | 30.63 | 30.25 | 30.50 | 459,298 | +0.33(+1.11%) |
Mar 13, 2018 | 30.34 | 30.54 | 30.00 | 30.17 | 534,035 | -0.04(-0.14%) |
Mar 12, 2018 | 29.79 | 30.25 | 29.71 | 30.21 | 388,782 | +0.42(+1.40%) |
Mar 09, 2018 | 29.63 | 30.02 | 29.46 | 29.79 | 646,126 | +0.21(+0.71%) |
Mar 08, 2018 | 29.42 | 29.69 | 29.35 | 29.58 | 518,360 | +0.29(+1.00%) |
Mar 07, 2018 | 29.58 | 29.17 | 29.29 | 647,929 | -0.21(-0.71%) | |
Mar 06, 2018 | 30.13 | 30.17 | 29.46 | 29.50 | 632,830 | -0.58(-1.94%) |
Mar 05, 2018 | 29.79 | 30.34 | 29.75 | 30.09 | 806,616 | +0.17(+0.56%) |
Mar 02, 2018 | 29.46 | 29.96 | 29.42 | 29.92 | 1,048,433 | +0.38(+1.27%) |
Mar 01, 2018 | 29.38 | 29.88 | 29.23 | 29.54 | 576,939 | +0.17(+0.57%) |
Feb 28, 2018 | 29.79 | 30.11 | 29.38 | 29.38 | 1,034,752 | -0.25(-0.84%) |
Feb 27, 2018 | 30.50 | 30.63 | 29.58 | 29.63 | 527,493 | -0.67(-2.20%) |
Feb 26, 2018 | 30.46 | 30.63 | 30.00 | 30.29 | 703,982 | -0.17(-0.55%) |
Feb 23, 2018 | 29.63 | 30.54 | 29.58 | 30.46 | 557,031 | +0.88(+2.96%) |
Feb 22, 2018 | 29.58 | 477,867 | +0.00(+0.00%) | |||
Feb 21, 2018 | 29.58 | 30.59 | 29.58 | 29.58 | 1,445,903 | +0.13(+0.42%) |
Feb 20, 2018 | 29.67 | 29.83 | 29.21 | 29.46 | 528,999 | -0.38(-1.26%) |
Feb 16, 2018 | 29.83 | 29.83 | 29.83 | 0 | +0.13(+0.42%) | |
Feb 15, 2018 | 29.00 | 29.69 | 28.92 | 29.71 | 572,568 | +0.83(+2.89%) |
Feb 14, 2018 | 28.92 | 29.29 | 28.75 | 28.88 | 513,275 | -0.29(-1.00%) |
Feb 13, 2018 | 29.29 | 29.42 | 28.75 | 29.17 | 667,099 | -0.21(-0.71%) |
Feb 12, 2018 | 29.08 | 29.58 | 28.62 | 29.38 | 853,634 | +0.17(+0.57%) |
Feb 09, 2018 | 28.29 | 29.42 | 28.29 | 29.21 | 1,099,263 | +1.00(+3.55%) |
Feb 08, 2018 | 28.71 | 28.83 | 28.17 | 28.21 | 1,867,484 | -0.54(-1.89%) |
Feb 07, 2018 | 28.88 | 28.88 | 28.71 | 28.75 | 998,049 | -0.17(-0.58%) |
Feb 06, 2018 | 29.21 | 29.38 | 28.50 | 28.92 | 1,282,294 | -1.04(-3.48%) |
Feb 05, 2018 | 30.34 | 30.63 | 29.71 | 29.96 | 684,756 | -0.50(-1.64%) |
Feb 02, 2018 | 30.38 | 30.71 | 30.25 | 30.46 | 705,655 | -0.29(-0.95%) |