Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.29 | 33.72 | 33.22 | 33.23 | 3,864,872 | +0.07(+0.22%) |
Apr 27, 2018 | 32.84 | 33.49 | 32.62 | 33.16 | 2,217,878 | +0.14(+0.42%) |
Apr 26, 2018 | 33.41 | 33.78 | 32.98 | 33.02 | 2,257,836 | -0.27(-0.80%) |
Apr 25, 2018 | 32.80 | 33.67 | 32.54 | 33.29 | 4,512,197 | +0.56(+1.72%) |
Apr 24, 2018 | 33.34 | 33.50 | 32.55 | 32.72 | 2,115,096 | -0.47(-1.42%) |
Apr 23, 2018 | 33.33 | 33.45 | 32.99 | 33.19 | 1,721,239 | -0.14(-0.41%) |
Apr 20, 2018 | 33.67 | 33.87 | 33.22 | 33.33 | 2,422,445 | -0.46(-1.36%) |
Apr 19, 2018 | 33.88 | 34.46 | 33.70 | 33.79 | 2,009,012 | -0.13(-0.38%) |
Apr 18, 2018 | 34.14 | 34.30 | 33.88 | 33.92 | 2,217,127 | -0.25(-0.73%) |
Apr 17, 2018 | 33.95 | 34.42 | 33.76 | 34.17 | 3,107,189 | +0.53(+1.59%) |
Apr 16, 2018 | 33.82 | 33.88 | 33.45 | 33.64 | 2,931,079 | +0.09(+0.27%) |
Apr 13, 2018 | 33.31 | 33.71 | 33.23 | 33.54 | 3,175,629 | +0.31(+0.94%) |
Apr 12, 2018 | 32.92 | 33.34 | 32.86 | 33.23 | 4,619,165 | +0.39(+1.18%) |
Apr 11, 2018 | 32.45 | 33.21 | 32.45 | 32.84 | 5,021,490 | -0.14(-0.42%) |
Apr 10, 2018 | 32.89 | 33.28 | 32.58 | 32.98 | 4,569,577 | +0.43(+1.33%) |
Apr 09, 2018 | 32.65 | 33.14 | 32.47 | 32.55 | 4,123,089 | -0.01(-0.03%) |
Apr 06, 2018 | 32.56 | 5,374,998 | -0.61(-1.83%) | |||
Apr 05, 2018 | 33.05 | 33.26 | 32.61 | 33.17 | 4,461,435 | +0.30(+0.93%) |
Apr 04, 2018 | 32.50 | 32.97 | 32.20 | 32.86 | 5,363,747 | +0.07(+0.22%) |
Apr 03, 2018 | 33.02 | 33.02 | 32.37 | 32.79 | 4,851,918 | -0.08(-0.25%) |
Apr 02, 2018 | 33.29 | 33.43 | 32.50 | 32.87 | 3,981,506 | -0.64(-1.90%) |
Mar 29, 2018 | 33.51 | 33.51 | 33.51 | 0 | +0.80(+2.45%) | |
Mar 28, 2018 | 33.35 | 33.42 | 32.66 | 32.71 | 6,483,022 | -0.53(-1.61%) |
Mar 27, 2018 | 33.94 | 33.94 | 33.03 | 33.24 | 6,208,676 | -0.46(-1.37%) |
Mar 26, 2018 | 33.24 | 33.77 | 32.89 | 33.70 | 3,027,633 | +1.04(+3.19%) |
Mar 23, 2018 | 33.41 | 33.65 | 32.63 | 32.66 | 3,430,623 | -0.67(-2.02%) |
Mar 22, 2018 | 33.01 | 33.66 | 32.86 | 33.33 | 2,739,725 | -0.11(-0.33%) |
Mar 21, 2018 | 33.26 | 33.75 | 33.25 | 33.44 | 1,660,735 | +0.11(+0.33%) |
Mar 20, 2018 | 33.48 | 33.61 | 33.19 | 33.33 | 2,022,152 | -0.06(-0.19%) |
Mar 19, 2018 | 33.56 | 33.75 | 33.10 | 33.40 | 2,056,273 | -0.34(-1.01%) |
Mar 16, 2018 | 34.02 | 34.21 | 33.73 | 33.74 | 3,374,860 | -0.07(-0.22%) |
Mar 15, 2018 | 34.23 | 34.27 | 33.81 | 33.81 | 1,541,080 | -0.49(-1.42%) |
Mar 14, 2018 | 34.13 | 34.36 | 34.03 | 34.30 | 3,362,760 | +0.35(+1.03%) |
Mar 13, 2018 | 34.68 | 34.70 | 33.84 | 33.95 | 2,425,099 | -0.60(-1.73%) |
Mar 12, 2018 | 34.32 | 34.82 | 34.20 | 34.55 | 2,046,614 | +0.27(+0.78%) |
Mar 09, 2018 | 34.09 | 34.29 | 33.94 | 34.28 | 1,744,070 | +0.39(+1.14%) |
Mar 08, 2018 | 33.75 | 34.06 | 33.58 | 33.89 | 1,318,717 | +0.26(+0.77%) |
Mar 07, 2018 | 33.93 | 33.39 | 33.64 | 1,792,997 | -0.47(-1.38%) | |
Mar 06, 2018 | 33.34 | 34.11 | 33.24 | 34.11 | 2,245,247 | +0.80(+2.41%) |
Mar 05, 2018 | 32.78 | 33.74 | 32.75 | 33.30 | 3,008,539 | +0.20(+0.61%) |
Mar 02, 2018 | 32.59 | 33.19 | 32.34 | 33.10 | 2,731,624 | +0.37(+1.13%) |
Mar 01, 2018 | 33.67 | 33.80 | 32.64 | 32.73 | 4,154,070 | -0.82(-2.44%) |
Feb 28, 2018 | 34.34 | 34.50 | 33.54 | 33.55 | 2,959,473 | -0.66(-1.94%) |
Feb 27, 2018 | 35.00 | 35.18 | 34.19 | 34.22 | 3,670,880 | -1.16(-3.28%) |
Feb 26, 2018 | 34.70 | 35.39 | 34.65 | 35.38 | 1,532,436 | +0.72(+2.07%) |
Feb 23, 2018 | 34.12 | 34.66 | 33.83 | 34.66 | 1,851,077 | +0.82(+2.42%) |
Feb 22, 2018 | 33.71 | 33.84 | 1,707,129 | +0.16(+0.46%) | ||
Feb 21, 2018 | 33.88 | 34.23 | 33.66 | 33.68 | 3,145,784 | -0.05(-0.14%) |
Feb 20, 2018 | 33.94 | 34.15 | 33.67 | 33.73 | 2,553,608 | -0.40(-1.16%) |
Feb 16, 2018 | 34.12 | 34.12 | 34.12 | 0 | +0.36(+1.06%) | |
Feb 15, 2018 | 33.36 | 33.84 | 33.34 | 33.76 | 2,191,695 | +0.43(+1.30%) |
Feb 14, 2018 | 33.53 | 32.98 | 33.33 | 2,468,822 | -0.01(-0.03%) | |
Feb 13, 2018 | 32.76 | 33.52 | 32.76 | 33.34 | 1,790,873 | +0.22(+0.67%) |
Feb 12, 2018 | 32.93 | 33.53 | 32.92 | 33.12 | 3,362,919 | +0.70(+2.16%) |
Feb 09, 2018 | 31.67 | 32.68 | 31.09 | 32.42 | 6,013,140 | +1.01(+3.23%) |
Feb 08, 2018 | 32.87 | 33.13 | 31.37 | 31.41 | 4,869,700 | -1.48(-4.51%) |
Feb 07, 2018 | 33.54 | 33.79 | 32.82 | 32.89 | 4,346,387 | -0.66(-1.98%) |
Feb 06, 2018 | 32.25 | 33.57 | 32.02 | 33.55 | 7,977,604 | +0.60(+1.82%) |
Feb 05, 2018 | 33.22 | 34.13 | 32.90 | 32.95 | 4,244,107 | -0.41(-1.24%) |
Feb 02, 2018 | 33.53 | 34.02 | 33.25 | 33.37 | 3,170,759 | -0.45(-1.33%) |