Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.77 | 37.80 | 36.68 | 37.08 | 526,039 | +0.50(+1.37%) |
Apr 27, 2018 | 36.12 | 37.37 | 36.12 | 36.58 | 588,758 | +0.49(+1.36%) |
Apr 26, 2018 | 35.21 | 36.15 | 34.91 | 36.09 | 300,934 | +0.91(+2.59%) |
Apr 25, 2018 | 35.46 | 35.62 | 34.18 | 35.18 | 565,173 | -0.38(-1.07%) |
Apr 24, 2018 | 35.08 | 36.53 | 34.76 | 35.56 | 818,037 | +0.47(+1.34%) |
Apr 23, 2018 | 36.94 | 37.09 | 34.64 | 35.09 | 970,692 | -1.41(-3.86%) |
Apr 20, 2018 | 36.79 | 37.49 | 36.01 | 36.50 | 759,598 | -0.07(-0.19%) |
Apr 19, 2018 | 35.41 | 37.22 | 35.18 | 36.57 | 1,721,503 | +1.58(+4.52%) |
Apr 18, 2018 | 34.58 | 35.49 | 34.35 | 34.99 | 405,555 | +0.53(+1.54%) |
Apr 17, 2018 | 34.33 | 34.77 | 34.33 | 34.46 | 303,858 | +0.21(+0.61%) |
Apr 16, 2018 | 34.22 | 34.46 | 33.67 | 34.25 | 400,484 | +0.23(+0.68%) |
Apr 13, 2018 | 34.69 | 35.23 | 33.73 | 34.02 | 395,266 | -0.61(-1.76%) |
Apr 12, 2018 | 34.88 | 35.10 | 34.54 | 34.63 | 278,010 | -0.08(-0.23%) |
Apr 11, 2018 | 34.82 | 35.20 | 34.49 | 34.71 | 447,291 | -0.68(-1.92%) |
Apr 10, 2018 | 35.24 | 35.56 | 34.72 | 35.39 | 391,569 | +0.73(+2.11%) |
Apr 09, 2018 | 34.34 | 35.35 | 34.32 | 34.66 | 383,222 | +0.57(+1.67%) |
Apr 06, 2018 | 34.67 | 35.15 | 33.79 | 34.09 | 287,538 | -0.94(-2.68%) |
Apr 05, 2018 | 35.05 | 35.13 | 34.32 | 35.03 | 540,602 | +0.22(+0.63%) |
Apr 04, 2018 | 33.03 | 34.91 | 33.03 | 34.81 | 599,724 | +0.98(+2.90%) |
Apr 03, 2018 | 32.94 | 33.85 | 32.68 | 33.83 | 512,094 | +1.08(+3.30%) |
Apr 02, 2018 | 33.39 | 33.71 | 32.37 | 32.75 | 694,239 | -0.67(-2.00%) |
Mar 29, 2018 | 33.42 | 33.42 | 33.42 | 0 | +0.58(+1.77%) | |
Mar 28, 2018 | 33.74 | 34.00 | 32.61 | 32.84 | 727,279 | -1.16(-3.41%) |
Mar 27, 2018 | 34.95 | 35.38 | 33.65 | 34.00 | 506,041 | -0.71(-2.05%) |
Mar 26, 2018 | 34.58 | 35.08 | 33.98 | 34.71 | 421,544 | +0.75(+2.21%) |
Mar 23, 2018 | 34.63 | 35.74 | 33.85 | 33.96 | 994,681 | -0.58(-1.68%) |
Mar 22, 2018 | 35.79 | 36.55 | 34.52 | 34.54 | 701,823 | -1.90(-5.21%) |
Mar 21, 2018 | 35.81 | 36.66 | 35.48 | 36.44 | 622,944 | +0.70(+1.96%) |
Mar 20, 2018 | 34.22 | 36.00 | 34.15 | 35.74 | 1,240,436 | +1.59(+4.66%) |
Mar 19, 2018 | 34.66 | 34.75 | 33.46 | 34.15 | 709,645 | -0.59(-1.70%) |
Mar 16, 2018 | 33.29 | 34.86 | 33.07 | 34.74 | 961,918 | +1.44(+4.32%) |
Mar 15, 2018 | 32.87 | 33.31 | 32.60 | 33.30 | 268,416 | +0.42(+1.28%) |
Mar 14, 2018 | 33.39 | 33.60 | 32.67 | 32.88 | 439,286 | -0.43(-1.29%) |
Mar 13, 2018 | 33.39 | 33.87 | 32.96 | 33.31 | 466,330 | +0.27(+0.82%) |
Mar 12, 2018 | 32.49 | 33.12 | 32.49 | 33.04 | 478,658 | +0.56(+1.72%) |
Mar 09, 2018 | 32.26 | 32.94 | 32.02 | 32.48 | 577,763 | +0.47(+1.47%) |
Mar 08, 2018 | 31.71 | 32.22 | 31.55 | 32.01 | 357,032 | +0.30(+0.95%) |
Mar 07, 2018 | 32.41 | 31.60 | 31.71 | 573,648 | -0.59(-1.83%) | |
Mar 06, 2018 | 32.61 | 32.89 | 32.09 | 32.30 | 353,496 | -0.11(-0.34%) |
Mar 05, 2018 | 31.77 | 33.00 | 31.77 | 32.41 | 471,203 | +0.34(+1.06%) |
Mar 02, 2018 | 31.00 | 32.19 | 30.50 | 32.07 | 655,344 | +0.75(+2.39%) |
Mar 01, 2018 | 31.78 | 32.15 | 30.76 | 31.32 | 693,936 | -0.31(-0.98%) |
Feb 28, 2018 | 33.09 | 33.09 | 31.63 | 31.63 | 865,838 | -1.13(-3.45%) |
Feb 27, 2018 | 33.49 | 33.70 | 32.76 | 32.76 | 434,912 | -0.84(-2.50%) |
Feb 26, 2018 | 33.04 | 33.69 | 32.73 | 33.60 | 527,284 | +0.82(+2.50%) |
Feb 23, 2018 | 32.30 | 33.06 | 32.25 | 32.78 | 577,689 | +0.71(+2.21%) |
Feb 22, 2018 | 32.00 | 32.07 | 873,160 | -1.56(-4.64%) | ||
Feb 21, 2018 | 33.51 | 34.17 | 33.51 | 33.63 | 572,356 | +0.09(+0.27%) |
Feb 20, 2018 | 33.61 | 34.04 | 33.35 | 33.54 | 715,324 | -0.46(-1.35%) |
Feb 16, 2018 | 34.00 | 34.00 | 34.00 | 0 | -0.01(-0.03%) | |
Feb 15, 2018 | 35.23 | 35.23 | 33.66 | 34.01 | 1,663,550 | -0.84(-2.41%) |
Feb 14, 2018 | 32.95 | 34.98 | 32.61 | 34.85 | 1,516,378 | +1.68(+5.06%) |
Feb 13, 2018 | 33.45 | 33.17 | 1,430,929 | +1.43(+4.51%) | ||
Feb 12, 2018 | 31.04 | 32.15 | 30.38 | 31.74 | 1,526,067 | +1.28(+4.20%) |
Feb 09, 2018 | 32.75 | 33.36 | 28.41 | 30.46 | 4,553,323 | -1.33(-4.18%) |
Feb 08, 2018 | 34.05 | 34.70 | 31.05 | 31.79 | 8,842,829 | -6.33(-16.61%) |
Feb 07, 2018 | 37.61 | 38.24 | 37.35 | 38.12 | 2,644,406 | +1.03(+2.78%) |
Feb 06, 2018 | 34.99 | 37.33 | 34.86 | 37.09 | 1,611,677 | +0.96(+2.66%) |
Feb 05, 2018 | 35.74 | 37.51 | 34.74 | 36.13 | 1,883,002 | +0.33(+0.92%) |
Feb 02, 2018 | 35.50 | 37.10 | 35.22 | 35.80 | 1,365,983 | +0.08(+0.22%) |