Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.72 | 42.01 | 40.30 | 40.55 | 2,476,898 | -0.99(-2.37%) |
Apr 27, 2018 | 39.75 | 41.66 | 39.46 | 41.54 | 2,739,269 | +3.05(+7.93%) |
Apr 26, 2018 | 38.14 | 39.40 | 37.93 | 38.49 | 1,309,490 | +0.70(+1.85%) |
Apr 25, 2018 | 37.75 | 38.00 | 37.27 | 37.79 | 1,039,858 | +0.06(+0.15%) |
Apr 24, 2018 | 37.86 | 38.15 | 37.64 | 37.73 | 1,020,211 | +0.12(+0.32%) |
Apr 23, 2018 | 37.13 | 37.65 | 36.80 | 37.61 | 1,307,494 | +0.56(+1.51%) |
Apr 20, 2018 | 36.71 | 37.18 | 36.53 | 37.05 | 1,043,343 | +0.30(+0.81%) |
Apr 19, 2018 | 36.83 | 37.24 | 36.49 | 36.76 | 830,817 | -0.33(-0.90%) |
Apr 18, 2018 | 36.59 | 37.80 | 36.50 | 37.09 | 1,217,893 | +0.49(+1.35%) |
Apr 17, 2018 | 36.13 | 37.07 | 36.02 | 36.60 | 2,112,700 | +0.58(+1.60%) |
Apr 16, 2018 | 35.65 | 36.88 | 35.44 | 36.02 | 1,577,683 | +0.54(+1.52%) |
Apr 13, 2018 | 35.29 | 35.63 | 35.26 | 35.48 | 1,068,645 | +0.27(+0.77%) |
Apr 12, 2018 | 35.91 | 36.02 | 35.12 | 35.21 | 938,604 | -0.57(-1.59%) |
Apr 11, 2018 | 35.43 | 36.29 | 35.38 | 35.78 | 711,380 | +0.20(+0.55%) |
Apr 10, 2018 | 35.98 | 35.98 | 35.01 | 35.58 | 1,124,258 | -0.03(-0.08%) |
Apr 09, 2018 | 36.36 | 36.57 | 35.53 | 35.61 | 1,234,380 | -0.36(-1.01%) |
Apr 06, 2018 | 35.80 | 36.47 | 35.42 | 35.98 | 1,818,861 | +0.05(+0.13%) |
Apr 05, 2018 | 35.93 | 36.17 | 35.45 | 35.93 | 1,038,177 | +0.29(+0.81%) |
Apr 04, 2018 | 34.05 | 36.08 | 34.05 | 35.64 | 2,452,439 | +1.29(+3.76%) |
Apr 03, 2018 | 33.54 | 34.38 | 33.36 | 34.35 | 856,885 | +0.95(+2.84%) |
Apr 02, 2018 | 33.59 | 34.05 | 33.07 | 33.40 | 1,378,219 | -0.19(-0.55%) |
Mar 29, 2018 | 33.58 | 33.58 | 33.58 | 0 | +0.01(+0.03%) | |
Mar 28, 2018 | 33.03 | 33.69 | 32.99 | 33.57 | 768,399 | +0.55(+1.66%) |
Mar 27, 2018 | 32.82 | 33.57 | 32.68 | 33.03 | 744,583 | +0.21(+0.65%) |
Mar 26, 2018 | 32.26 | 32.86 | 32.16 | 32.81 | 1,251,556 | +1.12(+3.52%) |
Mar 23, 2018 | 32.36 | 32.86 | 31.70 | 31.70 | 1,570,168 | -0.53(-1.65%) |
Mar 22, 2018 | 33.43 | 33.72 | 32.18 | 32.23 | 2,752,262 | -2.09(-6.10%) |
Mar 21, 2018 | 34.98 | 35.22 | 34.26 | 34.32 | 1,618,372 | -0.76(-2.17%) |
Mar 20, 2018 | 34.99 | 35.45 | 34.83 | 35.08 | 821,461 | +0.24(+0.69%) |
Mar 19, 2018 | 34.81 | 35.11 | 34.53 | 34.84 | 947,716 | -0.10(-0.29%) |
Mar 16, 2018 | 34.67 | 35.33 | 34.67 | 34.94 | 2,116,948 | +0.30(+0.86%) |
Mar 15, 2018 | 35.04 | 35.33 | 34.42 | 34.64 | 1,038,711 | -0.35(-1.01%) |
Mar 14, 2018 | 35.22 | 35.51 | 34.77 | 35.00 | 1,251,323 | -0.11(-0.32%) |
Mar 13, 2018 | 34.68 | 35.36 | 34.67 | 35.11 | 1,977,592 | +0.58(+1.67%) |
Mar 12, 2018 | 34.41 | 35.04 | 34.29 | 34.53 | 1,700,029 | +0.19(+0.54%) |
Mar 09, 2018 | 33.86 | 34.45 | 33.60 | 34.35 | 905,739 | +0.76(+2.27%) |
Mar 08, 2018 | 33.69 | 33.88 | 33.31 | 33.58 | 909,116 | -0.09(-0.28%) |
Mar 07, 2018 | 33.80 | 33.18 | 33.68 | 1,128,443 | +0.21(+0.63%) | |
Mar 06, 2018 | 33.74 | 34.22 | 33.31 | 33.47 | 1,236,888 | -0.07(-0.22%) |
Mar 05, 2018 | 32.98 | 33.59 | 32.83 | 33.54 | 1,587,924 | +0.43(+1.31%) |
Mar 02, 2018 | 31.48 | 33.49 | 31.40 | 33.11 | 1,793,579 | +1.32(+4.14%) |
Mar 01, 2018 | 31.61 | 32.27 | 31.47 | 31.79 | 1,897,195 | +0.09(+0.29%) |
Feb 28, 2018 | 31.72 | 32.42 | 31.35 | 31.70 | 1,579,951 | +0.21(+0.67%) |
Feb 27, 2018 | 33.06 | 33.53 | 31.47 | 31.49 | 2,237,540 | -1.45(-4.42%) |
Feb 26, 2018 | 32.23 | 33.07 | 32.18 | 32.94 | 1,479,710 | +0.73(+2.26%) |
Feb 23, 2018 | 32.06 | 32.42 | 31.80 | 32.21 | 1,286,768 | +0.36(+1.13%) |
Feb 22, 2018 | 31.54 | 31.85 | 2,172,860 | -0.35(-1.09%) | ||
Feb 21, 2018 | 30.04 | 32.70 | 30.03 | 32.20 | 4,537,131 | +2.13(+7.07%) |
Feb 20, 2018 | 30.37 | 29.49 | 30.08 | 2,170,166 | -0.19(-0.64%) | |
Feb 16, 2018 | 30.27 | 30.27 | 30.27 | 0 | -1.08(-3.44%) | |
Feb 15, 2018 | 31.55 | 31.98 | 30.89 | 31.35 | 1,335,799 | -0.04(-0.12%) |
Feb 14, 2018 | 30.46 | 31.56 | 30.37 | 31.38 | 1,750,223 | +0.88(+2.90%) |
Feb 13, 2018 | 30.59 | 30.70 | 29.83 | 30.50 | 1,827,862 | -0.30(-0.99%) |
Feb 12, 2018 | 30.91 | 31.10 | 30.13 | 30.80 | 1,577,337 | -0.01(-0.03%) |
Feb 09, 2018 | 31.05 | 31.13 | 29.85 | 30.81 | 2,077,182 | +0.04(+0.12%) |
Feb 08, 2018 | 31.98 | 32.03 | 30.75 | 30.78 | 1,271,103 | -1.01(-3.19%) |
Feb 07, 2018 | 31.04 | 32.15 | 31.03 | 31.79 | 2,073,979 | +0.76(+2.46%) |
Feb 06, 2018 | 30.60 | 32.04 | 30.53 | 31.03 | 3,060,787 | -1.18(-3.66%) |
Feb 05, 2018 | 33.12 | 33.18 | 31.73 | 32.20 | 2,468,583 | -1.04(-3.13%) |
Feb 02, 2018 | 33.73 | 34.21 | 33.18 | 33.24 | 2,678,993 | -0.76(-2.25%) |