Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.08 | 33.09 | 32.57 | 32.71 | 1,078,026 | -0.18(-0.55%) |
Apr 27, 2018 | 32.96 | 33.06 | 32.67 | 32.89 | 554,598 | +0.18(+0.55%) |
Apr 26, 2018 | 32.62 | 32.90 | 32.55 | 32.71 | 434,689 | +0.34(+1.05%) |
Apr 25, 2018 | 32.25 | 32.48 | 31.93 | 32.37 | 944,776 | -0.11(-0.34%) |
Apr 24, 2018 | 32.63 | 32.89 | 32.24 | 32.48 | 862,652 | -0.30(-0.92%) |
Apr 23, 2018 | 32.79 | 32.99 | 32.63 | 32.78 | 342,127 | -0.03(-0.09%) |
Apr 20, 2018 | 32.69 | 32.92 | 32.59 | 32.81 | 404,486 | +0.02(+0.06%) |
Apr 19, 2018 | 33.07 | 33.12 | 32.61 | 32.79 | 600,240 | -0.29(-0.88%) |
Apr 18, 2018 | 32.93 | 33.20 | 32.89 | 33.08 | 926,352 | +0.07(+0.21%) |
Apr 17, 2018 | 33.00 | 33.12 | 32.85 | 33.01 | 345,123 | +0.34(+1.04%) |
Apr 16, 2018 | 32.79 | 32.82 | 32.53 | 32.67 | 359,880 | -0.15(-0.46%) |
Apr 13, 2018 | 32.78 | 32.92 | 32.57 | 32.82 | 669,018 | +0.24(+0.74%) |
Apr 12, 2018 | 32.25 | 32.75 | 32.20 | 32.58 | 821,878 | +0.61(+1.91%) |
Apr 11, 2018 | 31.96 | 32.11 | 31.76 | 31.97 | 455,376 | -0.07(-0.22%) |
Apr 10, 2018 | 31.97 | 32.21 | 31.89 | 32.04 | 508,600 | +0.63(+2.01%) |
Apr 09, 2018 | 31.48 | 31.86 | 31.37 | 31.41 | 535,404 | +0.18(+0.58%) |
Apr 06, 2018 | 31.59 | 31.85 | 31.10 | 31.23 | 456,369 | -0.78(-2.44%) |
Apr 05, 2018 | 31.99 | 32.18 | 31.87 | 32.01 | 606,190 | +0.21(+0.66%) |
Apr 04, 2018 | 31.12 | 31.88 | 31.12 | 31.80 | 708,894 | +0.31(+0.98%) |
Apr 03, 2018 | 31.74 | 31.88 | 31.16 | 31.49 | 807,573 | -0.10(-0.32%) |
Apr 02, 2018 | 32.30 | 32.44 | 31.27 | 31.59 | 618,997 | -0.72(-2.23%) |
Mar 29, 2018 | 32.31 | 32.31 | 32.31 | 0 | +0.15(+0.47%) | |
Mar 28, 2018 | 32.52 | 32.61 | 32.10 | 32.16 | 1,540,441 | -0.04(-0.12%) |
Mar 27, 2018 | 32.96 | 33.00 | 32.02 | 32.20 | 499,204 | -0.67(-2.04%) |
Mar 26, 2018 | 32.98 | 33.14 | 32.24 | 32.87 | 735,685 | +0.55(+1.70%) |
Mar 23, 2018 | 32.62 | 32.86 | 32.27 | 32.32 | 936,126 | -0.14(-0.43%) |
Mar 22, 2018 | 32.98 | 33.17 | 32.45 | 32.46 | 805,611 | -1.14(-3.39%) |
Mar 21, 2018 | 33.76 | 33.92 | 33.49 | 33.60 | 489,141 | -0.22(-0.65%) |
Mar 20, 2018 | 33.77 | 33.93 | 33.61 | 33.82 | 641,662 | +0.21(+0.62%) |
Mar 19, 2018 | 34.21 | 34.21 | 33.38 | 33.61 | 761,077 | -0.39(-1.15%) |
Mar 16, 2018 | 33.66 | 34.17 | 33.63 | 34.00 | 889,505 | +0.40(+1.19%) |
Mar 15, 2018 | 33.65 | 33.85 | 33.49 | 33.60 | 397,323 | -0.05(-0.15%) |
Mar 14, 2018 | 33.89 | 34.03 | 33.54 | 33.65 | 814,556 | -0.35(-1.03%) |
Mar 13, 2018 | 34.54 | 34.56 | 33.80 | 34.00 | 611,634 | -0.39(-1.13%) |
Mar 12, 2018 | 34.48 | 34.69 | 34.28 | 34.39 | 403,940 | -0.20(-0.58%) |
Mar 09, 2018 | 34.54 | 34.61 | 34.33 | 34.59 | 642,206 | +0.16(+0.46%) |
Mar 08, 2018 | 34.25 | 34.57 | 34.11 | 34.43 | 647,372 | +0.14(+0.41%) |
Mar 07, 2018 | 34.45 | 34.29 | 940,597 | +0.42(+1.24%) | ||
Mar 06, 2018 | 33.69 | 33.98 | 33.63 | 33.87 | 733,496 | +0.41(+1.23%) |
Mar 05, 2018 | 32.85 | 33.59 | 32.71 | 33.46 | 792,456 | +0.73(+2.23%) |
Mar 02, 2018 | 32.34 | 32.82 | 32.24 | 32.73 | 602,062 | +0.08(+0.25%) |
Mar 01, 2018 | 33.13 | 33.17 | 32.27 | 32.65 | 1,408,648 | -1.05(-3.12%) |
Feb 28, 2018 | 33.92 | 34.14 | 33.61 | 33.70 | 924,790 | -0.12(-0.35%) |
Feb 27, 2018 | 34.10 | 34.10 | 33.75 | 33.82 | 1,289,587 | -0.35(-1.02%) |
Feb 26, 2018 | 33.95 | 34.19 | 33.73 | 34.17 | 489,579 | +0.20(+0.59%) |
Feb 23, 2018 | 33.67 | 34.01 | 33.38 | 33.97 | 688,207 | +0.41(+1.22%) |
Feb 22, 2018 | 33.48 | 33.56 | 589,144 | -0.38(-1.12%) | ||
Feb 21, 2018 | 33.85 | 34.47 | 33.75 | 33.94 | 819,077 | +0.07(+0.21%) |
Feb 20, 2018 | 34.04 | 34.32 | 33.77 | 33.87 | 630,028 | -0.34(-0.99%) |
Feb 16, 2018 | 34.21 | 34.21 | 34.21 | 0 | +0.41(+1.21%) | |
Feb 15, 2018 | 33.12 | 33.86 | 33.06 | 33.80 | 803,870 | +0.77(+2.33%) |
Feb 14, 2018 | 31.88 | 33.13 | 31.81 | 33.03 | 1,068,438 | +1.02(+3.19%) |
Feb 13, 2018 | 31.72 | 32.10 | 31.58 | 32.01 | 549,965 | +0.09(+0.28%) |
Feb 12, 2018 | 32.13 | 32.14 | 31.46 | 31.92 | 963,584 | +0.11(+0.35%) |
Feb 09, 2018 | 31.66 | 32.12 | 31.01 | 31.81 | 1,429,788 | +0.80(+2.58%) |
Feb 08, 2018 | 32.44 | 32.44 | 31.01 | 31.01 | 928,634 | -1.30(-4.02%) |
Feb 07, 2018 | 32.26 | 32.76 | 32.21 | 32.31 | 1,002,867 | -0.07(-0.22%) |
Feb 06, 2018 | 31.98 | 32.69 | 31.55 | 32.38 | 1,837,397 | -0.18(-0.55%) |
Feb 05, 2018 | 33.44 | 33.56 | 32.14 | 32.56 | 776,939 | -0.78(-2.34%) |
Feb 02, 2018 | 33.75 | 33.82 | 33.25 | 33.34 | 3,103,845 | -0.66(-1.94%) |