Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.89 | 32.96 | 32.24 | 32.24 | 582,976 | -0.51(-1.55%) |
Apr 27, 2018 | 32.57 | 32.96 | 32.39 | 32.74 | 601,161 | +0.23(+0.71%) |
Apr 26, 2018 | 32.33 | 32.82 | 32.13 | 32.51 | 892,648 | +0.18(+0.55%) |
Apr 25, 2018 | 32.76 | 32.95 | 32.15 | 32.33 | 1,085,939 | -0.38(-1.17%) |
Apr 24, 2018 | 31.09 | 33.02 | 31.05 | 32.72 | 3,092,070 | +0.80(+2.51%) |
Apr 23, 2018 | 32.57 | 32.57 | 31.50 | 31.92 | 1,864,786 | -0.68(-2.10%) |
Apr 20, 2018 | 32.80 | 32.89 | 32.35 | 32.60 | 1,114,645 | -0.13(-0.41%) |
Apr 19, 2018 | 32.30 | 32.81 | 32.30 | 32.73 | 1,202,540 | +0.43(+1.32%) |
Apr 18, 2018 | 32.90 | 33.05 | 32.25 | 32.31 | 1,185,032 | -0.52(-1.60%) |
Apr 17, 2018 | 33.19 | 33.23 | 32.72 | 32.83 | 922,681 | -0.26(-0.78%) |
Apr 16, 2018 | 33.60 | 33.60 | 33.05 | 33.09 | 871,694 | -0.29(-0.88%) |
Apr 13, 2018 | 34.17 | 34.24 | 33.20 | 33.38 | 859,069 | -0.53(-1.57%) |
Apr 12, 2018 | 33.71 | 34.02 | 33.62 | 33.91 | 821,363 | +0.39(+1.17%) |
Apr 11, 2018 | 33.14 | 33.69 | 33.14 | 33.52 | 1,004,979 | +0.26(+0.77%) |
Apr 10, 2018 | 32.70 | 33.39 | 32.69 | 33.27 | 849,365 | +0.51(+1.55%) |
Apr 09, 2018 | 33.22 | 33.39 | 32.70 | 32.76 | 857,173 | -0.32(-0.97%) |
Apr 06, 2018 | 33.12 | 33.67 | 32.96 | 33.08 | 733,560 | -0.20(-0.59%) |
Apr 05, 2018 | 32.82 | 33.44 | 32.82 | 33.28 | 1,430,417 | +0.38(+1.16%) |
Apr 04, 2018 | 31.90 | 32.96 | 31.77 | 32.89 | 1,030,236 | +0.73(+2.26%) |
Apr 03, 2018 | 31.65 | 32.28 | 31.53 | 32.16 | 926,576 | +0.52(+1.63%) |
Apr 02, 2018 | 32.10 | 32.43 | 31.64 | 31.65 | 1,063,133 | -0.51(-1.57%) |
Mar 29, 2018 | 32.16 | 32.16 | 32.16 | 0 | +0.09(+0.28%) | |
Mar 28, 2018 | 31.84 | 32.48 | 31.77 | 32.07 | 827,974 | +0.15(+0.47%) |
Mar 27, 2018 | 32.11 | 32.40 | 31.88 | 31.92 | 1,056,303 | -0.53(-1.64%) |
Mar 26, 2018 | 31.37 | 32.90 | 31.37 | 32.45 | 3,022,798 | +1.41(+4.55%) |
Mar 23, 2018 | 31.52 | 31.67 | 31.03 | 31.04 | 1,118,771 | -0.34(-1.08%) |
Mar 22, 2018 | 31.18 | 31.83 | 31.06 | 31.37 | 1,101,014 | -0.01(-0.03%) |
Mar 21, 2018 | 31.05 | 31.64 | 31.05 | 31.38 | 1,078,748 | +0.28(+0.89%) |
Mar 20, 2018 | 31.30 | 31.35 | 31.05 | 31.11 | 621,638 | -0.16(-0.51%) |
Mar 19, 2018 | 31.53 | 31.55 | 31.11 | 31.27 | 989,684 | -0.30(-0.96%) |
Mar 16, 2018 | 31.58 | 31.77 | 31.34 | 31.57 | 1,412,269 | +0.30(+0.97%) |
Mar 15, 2018 | 31.24 | 31.41 | 30.84 | 31.27 | 1,282,814 | +0.08(+0.26%) |
Mar 14, 2018 | 31.54 | 31.59 | 31.13 | 31.19 | 902,331 | -0.33(-1.04%) |
Mar 13, 2018 | 31.69 | 31.76 | 31.40 | 31.52 | 842,977 | -0.07(-0.23%) |
Mar 12, 2018 | 31.53 | 31.78 | 31.46 | 31.59 | 630,478 | +0.05(+0.17%) |
Mar 09, 2018 | 30.76 | 31.59 | 30.58 | 31.53 | 1,328,803 | +0.90(+2.93%) |
Mar 08, 2018 | 30.80 | 30.86 | 30.39 | 30.64 | 793,256 | -0.01(-0.03%) |
Mar 07, 2018 | 30.40 | 30.65 | 2,103,974 | -0.37(-1.20%) | ||
Mar 06, 2018 | 31.31 | 31.40 | 30.80 | 31.02 | 1,279,876 | -0.26(-0.82%) |
Mar 05, 2018 | 30.63 | 31.42 | 30.39 | 31.28 | 1,752,932 | +0.62(+2.02%) |
Mar 02, 2018 | 30.66 | 30.88 | 30.14 | 30.66 | 1,528,007 | -0.12(-0.40%) |
Mar 01, 2018 | 30.60 | 31.01 | 30.43 | 30.78 | 1,791,451 | +0.20(+0.67%) |
Feb 28, 2018 | 30.91 | 31.11 | 30.44 | 30.58 | 1,784,169 | -0.09(-0.29%) |
Feb 27, 2018 | 31.98 | 31.98 | 30.64 | 30.67 | 2,096,269 | -1.20(-3.77%) |
Feb 26, 2018 | 32.64 | 32.64 | 31.75 | 31.87 | 1,172,591 | -0.56(-1.72%) |
Feb 23, 2018 | 32.92 | 32.94 | 31.91 | 32.43 | 2,385,764 | -0.46(-1.40%) |
Feb 22, 2018 | 32.85 | 32.89 | 1,451,367 | -0.65(-1.93%) | ||
Feb 21, 2018 | 33.20 | 33.87 | 33.19 | 33.53 | 1,986,045 | +0.42(+1.28%) |
Feb 20, 2018 | 33.50 | 33.66 | 32.34 | 33.11 | 2,118,126 | -0.56(-1.65%) |
Feb 16, 2018 | 33.66 | 33.66 | 33.66 | 0 | +1.45(+4.50%) | |
Feb 15, 2018 | 33.91 | 33.91 | 32.05 | 32.21 | 1,295,645 | -0.27(-0.84%) |
Feb 14, 2018 | 30.92 | 32.54 | 30.92 | 32.49 | 1,432,530 | +1.41(+4.55%) |
Feb 13, 2018 | 30.71 | 31.08 | 30.34 | 31.07 | 1,101,586 | +0.31(+1.01%) |
Feb 12, 2018 | 30.75 | 31.01 | 30.32 | 30.76 | 760,527 | +0.19(+0.64%) |
Feb 09, 2018 | 30.29 | 30.77 | 29.80 | 30.57 | 1,217,451 | +0.55(+1.83%) |
Feb 08, 2018 | 31.08 | 31.08 | 30.02 | 30.02 | 1,391,961 | -0.82(-2.67%) |
Feb 07, 2018 | 30.91 | 31.26 | 30.71 | 30.84 | 1,292,681 | -0.16(-0.51%) |
Feb 06, 2018 | 30.71 | 31.49 | 30.62 | 31.00 | 1,851,796 | -0.50(-1.60%) |
Feb 05, 2018 | 30.83 | 32.10 | 30.73 | 31.51 | 1,079,455 | +0.39(+1.25%) |
Feb 02, 2018 | 32.20 | 32.30 | 31.06 | 31.12 | 1,078,230 | -1.11(-3.43%) |