Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.64 | 34.86 | 34.12 | 34.13 | 1,145,116 | -0.36(-1.03%) |
Apr 27, 2018 | 34.02 | 34.77 | 33.86 | 34.48 | 1,206,488 | +0.44(+1.29%) |
Apr 26, 2018 | 34.72 | 34.96 | 33.70 | 34.05 | 1,587,304 | -0.54(-1.57%) |
Apr 25, 2018 | 34.17 | 35.01 | 33.90 | 34.59 | 1,387,936 | +0.35(+1.01%) |
Apr 24, 2018 | 37.62 | 37.73 | 33.56 | 34.24 | 2,429,292 | -2.68(-7.26%) |
Apr 23, 2018 | 36.99 | 37.17 | 36.68 | 36.92 | 566,947 | +0.09(+0.25%) |
Apr 20, 2018 | 37.23 | 37.37 | 36.52 | 36.83 | 1,035,417 | -0.23(-0.63%) |
Apr 19, 2018 | 37.52 | 37.69 | 36.80 | 37.06 | 1,220,452 | -0.59(-1.56%) |
Apr 18, 2018 | 37.86 | 38.12 | 37.30 | 37.65 | 1,567,670 | +0.61(+1.64%) |
Apr 17, 2018 | 36.66 | 37.50 | 36.66 | 37.05 | 1,468,136 | +0.54(+1.48%) |
Apr 16, 2018 | 36.23 | 36.75 | 36.04 | 36.50 | 1,418,415 | +0.41(+1.14%) |
Apr 13, 2018 | 36.56 | 36.56 | 35.76 | 36.09 | 2,522,948 | +0.42(+1.18%) |
Apr 12, 2018 | 35.19 | 36.03 | 34.96 | 35.67 | 1,929,977 | +0.81(+2.33%) |
Apr 11, 2018 | 34.61 | 35.26 | 34.52 | 34.86 | 1,225,217 | -0.09(-0.27%) |
Apr 10, 2018 | 34.47 | 35.14 | 34.30 | 34.95 | 1,277,056 | +1.22(+3.63%) |
Apr 09, 2018 | 33.98 | 34.45 | 33.66 | 33.73 | 1,307,457 | -0.02(-0.06%) |
Apr 06, 2018 | 34.62 | 34.91 | 33.25 | 33.75 | 1,278,847 | -1.26(-3.60%) |
Apr 05, 2018 | 34.72 | 35.47 | 34.66 | 35.01 | 1,655,810 | +0.46(+1.33%) |
Apr 04, 2018 | 33.55 | 34.67 | 33.24 | 34.55 | 1,083,147 | +0.25(+0.74%) |
Apr 03, 2018 | 33.69 | 34.47 | 33.61 | 34.30 | 1,053,702 | +0.80(+2.40%) |
Apr 02, 2018 | 34.88 | 35.07 | 33.13 | 33.49 | 867,988 | -1.47(-4.20%) |
Mar 29, 2018 | 34.96 | 34.96 | 34.96 | 0 | +0.73(+2.13%) | |
Mar 28, 2018 | 34.44 | 34.75 | 33.64 | 34.23 | 1,438,871 | -0.25(-0.73%) |
Mar 27, 2018 | 34.70 | 35.20 | 33.95 | 34.48 | 1,640,640 | -0.09(-0.27%) |
Mar 26, 2018 | 34.21 | 34.67 | 33.56 | 34.58 | 1,408,766 | +1.07(+3.21%) |
Mar 23, 2018 | 34.58 | 34.69 | 33.43 | 33.50 | 1,807,207 | -0.92(-2.66%) |
Mar 22, 2018 | 35.83 | 35.97 | 34.36 | 34.42 | 1,682,708 | -2.05(-5.61%) |
Mar 21, 2018 | 36.21 | 36.76 | 35.70 | 36.47 | 1,966,419 | +0.18(+0.49%) |
Mar 20, 2018 | 36.26 | 36.90 | 36.15 | 36.29 | 1,195,549 | +0.14(+0.39%) |
Mar 19, 2018 | 35.74 | 36.32 | 35.63 | 36.15 | 1,413,943 | -0.14(-0.39%) |
Mar 16, 2018 | 36.25 | 37.08 | 35.99 | 36.29 | 2,389,556 | +0.02(+0.05%) |
Mar 15, 2018 | 36.65 | 36.96 | 36.22 | 36.27 | 901,736 | -0.18(-0.49%) |
Mar 14, 2018 | 37.29 | 37.30 | 36.34 | 36.45 | 1,133,817 | -0.70(-1.89%) |
Mar 13, 2018 | 37.29 | 37.87 | 36.97 | 37.15 | 1,610,894 | -0.15(-0.40%) |
Mar 12, 2018 | 38.18 | 38.45 | 37.30 | 37.30 | 2,301,561 | -1.07(-2.80%) |
Mar 09, 2018 | 37.52 | 38.76 | 37.50 | 38.37 | 2,133,328 | +1.10(+2.96%) |
Mar 08, 2018 | 36.75 | 37.60 | 36.19 | 37.27 | 2,537,361 | +0.71(+1.94%) |
Mar 07, 2018 | 35.87 | 36.56 | 2,262,393 | -1.17(-3.11%) | ||
Mar 06, 2018 | 37.05 | 38.42 | 37.02 | 37.73 | 2,565,032 | +0.95(+2.58%) |
Mar 05, 2018 | 36.07 | 37.20 | 35.87 | 36.78 | 2,136,912 | +0.34(+0.95%) |
Mar 02, 2018 | 34.14 | 36.75 | 33.88 | 36.44 | 4,152,685 | -0.88(-2.35%) |
Mar 01, 2018 | 38.57 | 39.30 | 37.12 | 37.31 | 3,947,932 | -1.39(-3.59%) |
Feb 28, 2018 | 39.99 | 40.35 | 38.62 | 38.70 | 1,941,986 | -1.24(-3.10%) |
Feb 27, 2018 | 39.67 | 40.87 | 39.67 | 39.94 | 1,788,251 | +0.31(+0.78%) |
Feb 26, 2018 | 40.89 | 40.91 | 39.10 | 39.64 | 2,521,971 | -1.10(-2.70%) |
Feb 23, 2018 | 40.09 | 40.89 | 39.97 | 40.74 | 1,324,036 | +0.80(+2.01%) |
Feb 22, 2018 | 39.87 | 39.93 | 2,073,040 | -0.62(-1.54%) | ||
Feb 21, 2018 | 39.35 | 41.13 | 39.35 | 40.56 | 2,322,900 | +1.18(+3.01%) |
Feb 20, 2018 | 37.96 | 39.92 | 37.96 | 39.37 | 2,119,764 | +1.13(+2.95%) |
Feb 16, 2018 | 38.25 | 38.25 | 38.25 | 0 | -2.06(-5.11%) | |
Feb 15, 2018 | 39.50 | 40.46 | 39.11 | 40.31 | 2,309,718 | +1.23(+3.15%) |
Feb 14, 2018 | 40.40 | 40.55 | 37.08 | 39.08 | 4,986,094 | -0.97(-2.42%) |
Feb 13, 2018 | 40.00 | 40.79 | 39.81 | 40.05 | 1,631,181 | -0.25(-0.62%) |
Feb 12, 2018 | 40.00 | 40.78 | 39.64 | 40.30 | 1,494,773 | +0.71(+1.79%) |
Feb 09, 2018 | 39.23 | 40.18 | 38.29 | 39.59 | 2,167,270 | +0.91(+2.36%) |
Feb 08, 2018 | 40.34 | 40.51 | 38.67 | 38.68 | 1,940,449 | -1.59(-3.96%) |
Feb 07, 2018 | 40.86 | 41.22 | 40.19 | 40.27 | 1,477,944 | -0.77(-1.89%) |
Feb 06, 2018 | 39.50 | 41.33 | 39.22 | 41.04 | 2,327,239 | -0.29(-0.70%) |
Feb 05, 2018 | 41.41 | 42.04 | 40.33 | 41.33 | 1,393,000 | -0.85(-2.01%) |
Feb 02, 2018 | 43.49 | 43.76 | 42.11 | 42.18 | 1,426,577 | -1.65(-3.76%) |