Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.12 | 37.80 | 35.61 | 36.42 | 2,847,995 | +0.52(+1.45%) |
Apr 27, 2018 | 36.33 | 37.15 | 35.29 | 35.90 | 3,237,608 | -0.76(-2.07%) |
Apr 26, 2018 | 36.48 | 37.00 | 34.97 | 36.66 | 5,313,289 | +1.23(+3.47%) |
Apr 25, 2018 | 36.84 | 37.28 | 35.03 | 35.43 | 5,385,347 | -1.48(-4.01%) |
Apr 24, 2018 | 37.12 | 38.36 | 36.40 | 36.91 | 6,992,475 | +1.21(+3.39%) |
Apr 23, 2018 | 37.01 | 37.01 | 35.50 | 35.70 | 3,840,264 | -1.22(-3.30%) |
Apr 20, 2018 | 37.43 | 37.55 | 36.37 | 36.92 | 2,606,498 | -0.21(-0.57%) |
Apr 19, 2018 | 36.62 | 37.85 | 36.54 | 37.13 | 5,580,462 | +0.56(+1.53%) |
Apr 18, 2018 | 36.40 | 36.90 | 36.27 | 36.57 | 2,356,272 | +0.36(+0.99%) |
Apr 17, 2018 | 35.93 | 36.48 | 35.14 | 36.21 | 4,058,694 | +0.37(+1.03%) |
Apr 16, 2018 | 36.27 | 36.39 | 35.42 | 35.84 | 2,143,418 | -0.48(-1.32%) |
Apr 13, 2018 | 38.00 | 38.10 | 35.88 | 36.32 | 2,601,267 | -1.56(-4.12%) |
Apr 12, 2018 | 37.50 | 38.27 | 36.99 | 37.88 | 2,412,118 | +0.67(+1.80%) |
Apr 11, 2018 | 36.90 | 37.77 | 36.75 | 37.21 | 2,136,331 | +0.34(+0.92%) |
Apr 10, 2018 | 37.27 | 37.73 | 36.42 | 36.87 | 3,926,075 | +0.69(+1.91%) |
Apr 09, 2018 | 35.55 | 36.90 | 35.10 | 36.18 | 4,978,628 | +1.26(+3.61%) |
Apr 06, 2018 | 34.70 | 35.39 | 34.60 | 34.92 | 3,540,286 | -0.35(-0.99%) |
Apr 05, 2018 | 35.61 | 35.91 | 35.00 | 35.27 | 3,695,394 | +0.24(+0.69%) |
Apr 04, 2018 | 33.48 | 35.29 | 33.09 | 35.03 | 4,644,140 | +0.06(+0.17%) |
Apr 03, 2018 | 35.69 | 35.88 | 34.52 | 34.97 | 4,586,221 | -0.57(-1.60%) |
Apr 02, 2018 | 37.00 | 37.00 | 35.31 | 35.54 | 3,090,082 | -1.55(-4.18%) |
Mar 29, 2018 | 37.09 | 37.09 | 37.09 | 0 | +0.21(+0.57%) | |
Mar 28, 2018 | 37.03 | 37.59 | 35.95 | 36.88 | 4,214,365 | -0.21(-0.57%) |
Mar 27, 2018 | 37.83 | 39.05 | 36.90 | 37.09 | 3,086,010 | -0.30(-0.80%) |
Mar 26, 2018 | 37.70 | 37.89 | 37.02 | 37.39 | 3,752,561 | +0.46(+1.25%) |
Mar 23, 2018 | 37.00 | 38.25 | 36.70 | 36.93 | 4,450,273 | -0.81(-2.15%) |
Mar 22, 2018 | 39.00 | 39.00 | 36.25 | 37.74 | 5,266,793 | -1.63(-4.14%) |
Mar 21, 2018 | 40.55 | 40.61 | 38.82 | 39.37 | 4,979,974 | -1.86(-4.51%) |
Mar 20, 2018 | 39.10 | 41.75 | 38.94 | 41.23 | 6,356,801 | +2.26(+5.80%) |
Mar 19, 2018 | 38.01 | 39.36 | 37.02 | 38.97 | 2,792,764 | +0.65(+1.70%) |
Mar 16, 2018 | 38.41 | 38.44 | 37.37 | 38.32 | 7,507,276 | -0.65(-1.67%) |
Mar 15, 2018 | 38.78 | 39.13 | 38.03 | 38.97 | 2,868,708 | +0.26(+0.67%) |
Mar 14, 2018 | 38.49 | 38.94 | 37.69 | 38.71 | 3,053,846 | +0.71(+1.87%) |
Mar 13, 2018 | 38.36 | 38.36 | 37.65 | 38.00 | 4,402,155 | -0.58(-1.50%) |
Mar 12, 2018 | 39.00 | 39.00 | 37.50 | 38.58 | 3,269,836 | -0.42(-1.08%) |
Mar 09, 2018 | 37.80 | 39.08 | 37.32 | 39.00 | 4,552,319 | +1.56(+4.17%) |
Mar 08, 2018 | 36.62 | 38.15 | 36.59 | 37.44 | 3,489,861 | +0.94(+2.58%) |
Mar 07, 2018 | 36.59 | 36.50 | 5,390,089 | +0.43(+1.19%) | ||
Mar 06, 2018 | 36.97 | 35.48 | 36.07 | 2,074,390 | +0.06(+0.17%) | |
Mar 05, 2018 | 35.82 | 36.05 | 34.98 | 36.01 | 5,701,642 | -0.09(-0.25%) |
Mar 02, 2018 | 35.04 | 36.20 | 33.90 | 36.10 | 5,882,871 | +0.43(+1.21%) |
Mar 01, 2018 | 37.50 | 37.51 | 35.59 | 35.67 | 9,815,700 | -2.09(-5.53%) |
Feb 28, 2018 | 36.54 | 38.45 | 35.72 | 37.76 | 7,500,314 | +1.06(+2.89%) |
Feb 27, 2018 | 36.48 | 37.00 | 35.90 | 36.70 | 7,454,281 | -0.11(-0.30%) |
Feb 26, 2018 | 36.19 | 37.00 | 35.46 | 36.81 | 19,135,296 | -2.04(-5.25%) |
Feb 23, 2018 | 37.03 | 39.28 | 36.62 | 38.85 | 5,618,592 | +2.10(+5.71%) |
Feb 22, 2018 | 36.86 | 36.75 | 3,911,497 | +1.30(+3.67%) | ||
Feb 21, 2018 | 36.00 | 36.19 | 35.45 | 35.45 | 4,112,785 | -0.63(-1.75%) |
Feb 20, 2018 | 35.36 | 36.20 | 35.29 | 36.08 | 5,054,000 | +0.36(+1.01%) |
Feb 16, 2018 | 35.72 | 35.72 | 35.72 | 0 | +0.57(+1.62%) | |
Feb 15, 2018 | 33.55 | 35.41 | 33.52 | 35.15 | 7,152,904 | +1.84(+5.52%) |
Feb 14, 2018 | 32.12 | 33.60 | 31.65 | 33.31 | 3,644,112 | +0.85(+2.62%) |
Feb 13, 2018 | 31.08 | 32.95 | 31.04 | 32.46 | 4,796,049 | +1.37(+4.41%) |
Feb 12, 2018 | 30.52 | 31.39 | 30.24 | 31.09 | 2,549,577 | +0.63(+2.07%) |
Feb 09, 2018 | 29.57 | 30.79 | 29.17 | 30.46 | 6,056,738 | +1.79(+6.24%) |
Feb 08, 2018 | 32.06 | 32.47 | 28.62 | 28.67 | 6,562,652 | -3.25(-10.18%) |
Feb 07, 2018 | 31.50 | 32.32 | 31.04 | 31.92 | 3,500,739 | +0.13(+0.41%) |
Feb 06, 2018 | 30.39 | 31.97 | 30.38 | 31.79 | 6,035,928 | +0.00(+0.00%) |
Feb 05, 2018 | 31.40 | 33.49 | 31.37 | 31.79 | 5,395,130 | +0.27(+0.86%) |
Feb 02, 2018 | 32.14 | 32.57 | 31.50 | 31.52 | 3,777,168 | -0.68(-2.11%) |