Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.50 | 31.75 | 30.93 | 30.93 | 1,042,895 | -0.46(-1.46%) |
Apr 27, 2018 | 31.25 | 31.47 | 30.90 | 31.39 | 1,804,136 | +0.05(+0.16%) |
Apr 26, 2018 | 31.92 | 31.92 | 31.07 | 31.34 | 1,894,156 | -0.48(-1.49%) |
Apr 25, 2018 | 31.58 | 32.24 | 31.27 | 31.81 | 1,186,228 | +0.17(+0.54%) |
Apr 24, 2018 | 33.47 | 33.76 | 31.02 | 31.64 | 1,819,351 | -1.45(-4.38%) |
Apr 23, 2018 | 34.05 | 34.44 | 33.04 | 33.10 | 1,292,039 | -0.89(-2.62%) |
Apr 20, 2018 | 34.17 | 34.37 | 33.51 | 33.99 | 1,219,820 | -0.31(-0.89%) |
Apr 19, 2018 | 34.85 | 35.23 | 34.22 | 34.29 | 903,238 | -0.56(-1.61%) |
Apr 18, 2018 | 34.66 | 35.11 | 34.39 | 34.85 | 859,852 | +0.55(+1.61%) |
Apr 17, 2018 | 34.45 | 34.80 | 34.11 | 34.30 | 1,003,005 | +0.14(+0.40%) |
Apr 16, 2018 | 34.26 | 34.50 | 34.05 | 34.16 | 1,101,640 | +0.23(+0.68%) |
Apr 13, 2018 | 34.70 | 34.72 | 33.81 | 33.94 | 1,030,752 | -0.50(-1.45%) |
Apr 12, 2018 | 34.19 | 34.61 | 34.03 | 34.44 | 721,378 | +0.45(+1.32%) |
Apr 11, 2018 | 33.88 | 34.28 | 33.69 | 33.99 | 588,375 | -0.20(-0.57%) |
Apr 10, 2018 | 34.12 | 34.71 | 33.80 | 34.18 | 1,307,475 | +0.70(+2.08%) |
Apr 09, 2018 | 33.60 | 34.13 | 33.19 | 33.49 | 977,258 | +0.21(+0.64%) |
Apr 06, 2018 | 34.22 | 34.41 | 32.90 | 33.27 | 1,190,303 | -1.34(-3.87%) |
Apr 05, 2018 | 33.99 | 34.95 | 33.99 | 34.61 | 997,693 | +0.81(+2.41%) |
Apr 04, 2018 | 32.59 | 33.93 | 32.59 | 33.80 | 1,587,099 | +0.49(+1.48%) |
Apr 03, 2018 | 33.03 | 33.47 | 32.65 | 33.31 | 1,097,890 | +0.57(+1.74%) |
Apr 02, 2018 | 34.04 | 34.11 | 32.26 | 32.74 | 1,354,979 | -1.34(-3.93%) |
Mar 29, 2018 | 34.08 | 34.08 | 34.08 | 0 | +0.55(+1.65%) | |
Mar 28, 2018 | 34.48 | 34.69 | 33.43 | 33.53 | 1,456,673 | -0.95(-2.76%) |
Mar 27, 2018 | 35.39 | 35.39 | 34.31 | 34.48 | 1,119,810 | -0.91(-2.57%) |
Mar 26, 2018 | 35.23 | 35.45 | 34.07 | 35.39 | 1,102,096 | +0.97(+2.81%) |
Mar 23, 2018 | 35.27 | 35.59 | 34.33 | 34.42 | 1,689,616 | -0.80(-2.27%) |
Mar 22, 2018 | 36.53 | 36.56 | 34.98 | 35.22 | 1,575,837 | -1.86(-5.01%) |
Mar 21, 2018 | 36.89 | 37.58 | 36.72 | 37.08 | 774,521 | +0.48(+1.30%) |
Mar 20, 2018 | 36.70 | 37.69 | 36.60 | 36.60 | 790,012 | +0.15(+0.42%) |
Mar 19, 2018 | 36.91 | 37.08 | 35.78 | 36.45 | 808,200 | -0.64(-1.72%) |
Mar 16, 2018 | 36.44 | 37.28 | 36.33 | 37.08 | 1,451,294 | +0.59(+1.63%) |
Mar 15, 2018 | 37.34 | 37.63 | 36.46 | 36.49 | 923,174 | -0.76(-2.05%) |
Mar 14, 2018 | 38.42 | 38.42 | 37.03 | 37.25 | 1,667,026 | -0.84(-2.21%) |
Mar 13, 2018 | 38.42 | 38.62 | 37.93 | 38.09 | 1,087,168 | -0.11(-0.29%) |
Mar 12, 2018 | 38.70 | 38.96 | 37.90 | 38.20 | 929,378 | -0.50(-1.29%) |
Mar 09, 2018 | 37.59 | 38.80 | 37.48 | 38.70 | 1,015,695 | +1.51(+4.06%) |
Mar 08, 2018 | 37.19 | 37.35 | 36.46 | 37.19 | 638,344 | +0.18(+0.48%) |
Mar 07, 2018 | 37.13 | 36.18 | 37.02 | 1,145,220 | +0.34(+0.93%) | |
Mar 06, 2018 | 35.98 | 36.96 | 35.98 | 36.68 | 972,554 | +0.88(+2.47%) |
Mar 05, 2018 | 34.61 | 35.93 | 34.57 | 35.79 | 1,429,244 | +0.98(+2.80%) |
Mar 02, 2018 | 34.16 | 34.88 | 33.53 | 34.82 | 1,297,538 | +0.23(+0.66%) |
Mar 01, 2018 | 35.23 | 35.43 | 34.14 | 34.59 | 1,556,029 | -0.37(-1.07%) |
Feb 28, 2018 | 36.59 | 36.60 | 34.91 | 34.96 | 1,460,374 | -1.65(-4.52%) |
Feb 27, 2018 | 37.33 | 37.81 | 36.59 | 36.62 | 936,427 | -0.83(-2.22%) |
Feb 26, 2018 | 37.51 | 37.64 | 36.76 | 37.45 | 1,141,467 | +0.13(+0.34%) |
Feb 23, 2018 | 38.23 | 38.38 | 36.97 | 37.32 | 1,074,608 | -0.57(-1.50%) |
Feb 22, 2018 | 37.89 | 976,727 | +0.22(+0.59%) | |||
Feb 21, 2018 | 37.04 | 38.01 | 37.04 | 37.67 | 1,279,217 | +0.76(+2.07%) |
Feb 20, 2018 | 37.19 | 37.83 | 36.72 | 36.91 | 1,061,459 | -0.64(-1.72%) |
Feb 16, 2018 | 37.55 | 37.55 | 37.55 | 0 | +0.05(+0.14%) | |
Feb 15, 2018 | 37.33 | 37.36 | 36.74 | 37.50 | 988,909 | +0.27(+0.73%) |
Feb 14, 2018 | 35.97 | 37.34 | 35.77 | 37.23 | 1,431,179 | +0.74(+2.02%) |
Feb 13, 2018 | 36.57 | 36.49 | 1,194,268 | +0.40(+1.11%) | ||
Feb 12, 2018 | 36.10 | 36.50 | 35.50 | 36.09 | 1,568,322 | +0.12(+0.33%) |
Feb 09, 2018 | 36.53 | 36.70 | 34.49 | 35.97 | 2,694,612 | -0.01(-0.02%) |
Feb 08, 2018 | 37.28 | 37.36 | 35.97 | 35.98 | 1,740,091 | -1.28(-3.42%) |
Feb 07, 2018 | 37.69 | 37.79 | 37.64 | 37.26 | 2,090,802 | -0.77(-2.02%) |
Feb 06, 2018 | 36.55 | 38.19 | 36.25 | 38.02 | 2,998,959 | -0.15(-0.40%) |
Feb 05, 2018 | 38.03 | 38.35 | 37.04 | 38.18 | 2,219,875 | -1.25(-3.17%) |
Feb 02, 2018 | 41.15 | 41.80 | 38.76 | 39.43 | 3,780,450 | -2.14(-5.14%) |