Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.26 | 32.73 | 32.11 | 32.53 | 4,562,990 | +0.12(+0.39%) |
Apr 27, 2018 | 32.57 | 32.75 | 32.23 | 32.40 | 2,899,657 | -0.36(-1.09%) |
Apr 26, 2018 | 32.69 | 33.20 | 32.45 | 32.76 | 3,963,409 | +0.20(+0.62%) |
Apr 25, 2018 | 32.32 | 32.72 | 31.92 | 32.56 | 3,599,165 | +0.57(+1.77%) |
Apr 24, 2018 | 32.52 | 32.98 | 31.77 | 31.99 | 4,736,726 | -0.53(-1.63%) |
Apr 23, 2018 | 32.20 | 32.58 | 31.84 | 32.52 | 5,283,235 | +0.05(+0.15%) |
Apr 20, 2018 | 32.59 | 32.64 | 32.00 | 32.47 | 3,626,363 | -0.06(-0.18%) |
Apr 19, 2018 | 32.60 | 32.93 | 32.18 | 32.53 | 4,679,685 | +0.20(+0.62%) |
Apr 18, 2018 | 31.57 | 32.87 | 31.51 | 32.33 | 5,721,403 | +1.24(+3.99%) |
Apr 17, 2018 | 30.88 | 31.33 | 30.63 | 31.09 | 3,377,234 | +0.32(+1.03%) |
Apr 16, 2018 | 30.87 | 30.96 | 30.55 | 30.77 | 4,130,535 | -0.10(-0.31%) |
Apr 13, 2018 | 30.60 | 31.28 | 30.49 | 30.86 | 3,369,552 | +0.58(+1.90%) |
Apr 12, 2018 | 30.21 | 30.47 | 29.89 | 30.29 | 2,794,271 | +0.07(+0.22%) |
Apr 11, 2018 | 29.85 | 30.45 | 29.63 | 30.22 | 3,530,062 | +0.28(+0.93%) |
Apr 10, 2018 | 29.09 | 30.07 | 28.99 | 29.94 | 5,396,855 | +1.37(+4.78%) |
Apr 09, 2018 | 28.42 | 29.28 | 28.28 | 28.58 | 4,096,822 | +0.44(+1.57%) |
Apr 06, 2018 | 28.94 | 29.06 | 27.68 | 28.13 | 3,388,084 | -1.03(-3.53%) |
Apr 05, 2018 | 28.75 | 29.34 | 28.69 | 29.16 | 3,959,789 | +0.60(+2.09%) |
Apr 04, 2018 | 28.10 | 28.65 | 27.92 | 28.57 | 2,974,788 | -0.10(-0.34%) |
Apr 03, 2018 | 28.18 | 28.73 | 27.70 | 28.66 | 3,664,255 | +0.67(+2.40%) |
Apr 02, 2018 | 28.79 | 28.88 | 27.49 | 27.99 | 4,203,036 | -1.14(-3.93%) |
Mar 29, 2018 | 29.13 | 29.13 | 29.13 | 0 | +0.90(+3.20%) | |
Mar 28, 2018 | 29.16 | 29.39 | 28.15 | 28.23 | 4,066,836 | -0.82(-2.81%) |
Mar 27, 2018 | 29.31 | 29.83 | 28.84 | 29.05 | 4,052,377 | -0.21(-0.72%) |
Mar 26, 2018 | 29.49 | 29.56 | 28.69 | 29.26 | 4,499,294 | +0.18(+0.63%) |
Mar 23, 2018 | 29.63 | 30.09 | 29.07 | 29.08 | 6,069,354 | -0.30(-1.01%) |
Mar 22, 2018 | 29.34 | 29.86 | 29.25 | 29.37 | 4,857,506 | -0.42(-1.42%) |
Mar 21, 2018 | 28.35 | 30.09 | 28.25 | 29.80 | 5,944,436 | +1.67(+5.95%) |
Mar 20, 2018 | 27.90 | 28.26 | 27.90 | 28.12 | 4,441,418 | +0.45(+1.63%) |
Mar 19, 2018 | 27.92 | 28.27 | 27.39 | 27.67 | 5,724,963 | -0.60(-2.11%) |
Mar 16, 2018 | 28.20 | 28.63 | 28.04 | 28.27 | 5,753,271 | +0.07(+0.24%) |
Mar 15, 2018 | 28.78 | 28.86 | 27.96 | 28.20 | 4,218,903 | -0.36(-1.25%) |
Mar 14, 2018 | 29.17 | 29.31 | 28.47 | 28.56 | 5,073,301 | -0.46(-1.59%) |
Mar 13, 2018 | 29.90 | 30.00 | 28.94 | 29.02 | 4,414,300 | -0.67(-2.27%) |
Mar 12, 2018 | 29.85 | 30.19 | 29.52 | 29.69 | 5,072,364 | -0.19(-0.64%) |
Mar 09, 2018 | 29.83 | 30.26 | 29.82 | 29.88 | 4,626,074 | +0.38(+1.30%) |
Mar 08, 2018 | 29.62 | 29.75 | 29.11 | 29.50 | 3,212,278 | -0.04(-0.13%) |
Mar 07, 2018 | 29.86 | 29.54 | 4,432,494 | +0.03(+0.10%) | ||
Mar 06, 2018 | 29.87 | 30.02 | 29.37 | 29.51 | 3,171,744 | -0.25(-0.84%) |
Mar 05, 2018 | 28.98 | 29.91 | 28.97 | 29.76 | 4,425,037 | +0.49(+1.68%) |
Mar 02, 2018 | 28.81 | 29.36 | 27.99 | 29.27 | 5,273,350 | +0.38(+1.30%) |
Mar 01, 2018 | 28.76 | 29.33 | 28.70 | 28.89 | 6,048,119 | +0.21(+0.74%) |
Feb 28, 2018 | 29.23 | 29.42 | 28.65 | 28.68 | 5,277,302 | -0.35(-1.19%) |
Feb 27, 2018 | 30.04 | 30.52 | 28.98 | 29.03 | 6,432,112 | -1.19(-3.95%) |
Feb 26, 2018 | 29.72 | 30.46 | 29.66 | 30.22 | 7,471,072 | +0.74(+2.51%) |
Feb 23, 2018 | 28.45 | 29.59 | 28.41 | 29.48 | 5,536,277 | +1.22(+4.32%) |
Feb 22, 2018 | 28.26 | 9,065,682 | +0.25(+0.89%) | |||
Feb 21, 2018 | 28.25 | 29.03 | 27.90 | 28.01 | 11,280,666 | +0.01(+0.03%) |
Feb 20, 2018 | 26.33 | 28.40 | 26.21 | 28.00 | 16,973,638 | +2.73(+10.81%) |
Feb 16, 2018 | 25.27 | 25.27 | 25.27 | 0 | -0.09(-0.34%) | |
Feb 15, 2018 | 26.19 | 26.37 | 25.14 | 25.35 | 9,998,667 | -0.09(-0.34%) |
Feb 14, 2018 | 24.19 | 25.50 | 24.08 | 25.44 | 9,405,911 | +0.89(+3.64%) |
Feb 13, 2018 | 24.69 | 24.93 | 24.40 | 24.55 | 4,406,635 | -0.42(-1.69%) |
Feb 12, 2018 | 25.06 | 25.54 | 24.53 | 24.97 | 7,507,196 | +0.28(+1.13%) |
Feb 09, 2018 | 24.68 | 25.01 | 23.35 | 24.69 | 12,536,301 | +0.34(+1.38%) |
Feb 08, 2018 | 26.04 | 26.25 | 24.35 | 24.35 | 9,440,913 | -1.58(-6.09%) |
Feb 07, 2018 | 26.90 | 27.24 | 25.93 | 25.93 | 6,473,348 | -1.04(-3.87%) |
Feb 06, 2018 | 26.21 | 27.13 | 25.93 | 26.98 | 8,420,648 | +0.03(+0.11%) |
Feb 05, 2018 | 27.26 | 28.02 | 26.63 | 26.95 | 7,991,220 | -1.02(-3.63%) |
Feb 02, 2018 | 28.92 | 29.20 | 27.86 | 27.97 | 6,453,185 | -1.62(-5.47%) |