Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.65 | 34.87 | 34.13 | 34.14 | 1,144,808 | -0.36(-1.03%) |
Apr 27, 2018 | 34.03 | 34.77 | 33.87 | 34.49 | 1,206,164 | +0.44(+1.29%) |
Apr 26, 2018 | 34.73 | 34.97 | 33.71 | 34.05 | 1,586,878 | -0.54(-1.57%) |
Apr 25, 2018 | 34.18 | 35.02 | 33.90 | 34.60 | 1,387,564 | +0.35(+1.01%) |
Apr 24, 2018 | 37.63 | 37.74 | 33.57 | 34.25 | 2,428,640 | -2.68(-7.26%) |
Apr 23, 2018 | 37.00 | 37.18 | 36.69 | 36.93 | 566,795 | +0.09(+0.25%) |
Apr 20, 2018 | 37.24 | 37.38 | 36.53 | 36.84 | 1,035,139 | -0.23(-0.63%) |
Apr 19, 2018 | 37.53 | 37.70 | 36.81 | 37.07 | 1,220,124 | -0.59(-1.56%) |
Apr 18, 2018 | 37.87 | 38.13 | 37.31 | 37.66 | 1,567,250 | +0.61(+1.64%) |
Apr 17, 2018 | 36.67 | 37.51 | 36.67 | 37.06 | 1,467,742 | +0.54(+1.48%) |
Apr 16, 2018 | 36.24 | 36.76 | 36.05 | 36.51 | 1,418,035 | +0.41(+1.14%) |
Apr 13, 2018 | 36.57 | 36.57 | 35.77 | 36.10 | 2,522,271 | +0.42(+1.18%) |
Apr 12, 2018 | 35.20 | 36.04 | 34.97 | 35.68 | 1,929,459 | +0.81(+2.33%) |
Apr 11, 2018 | 34.62 | 35.27 | 34.53 | 34.87 | 1,224,888 | -0.09(-0.27%) |
Apr 10, 2018 | 34.48 | 35.15 | 34.31 | 34.96 | 1,276,713 | +1.22(+3.63%) |
Apr 09, 2018 | 33.99 | 34.46 | 33.67 | 33.74 | 1,307,106 | -0.02(-0.06%) |
Apr 06, 2018 | 34.63 | 34.91 | 33.26 | 33.76 | 1,278,504 | -1.26(-3.60%) |
Apr 05, 2018 | 34.73 | 35.48 | 34.67 | 35.02 | 1,655,365 | +0.46(+1.33%) |
Apr 04, 2018 | 33.56 | 34.68 | 33.25 | 34.56 | 1,082,857 | +0.25(+0.74%) |
Apr 03, 2018 | 33.70 | 34.48 | 33.62 | 34.31 | 1,053,419 | +0.80(+2.40%) |
Apr 02, 2018 | 34.89 | 35.08 | 33.14 | 33.50 | 867,755 | -1.47(-4.20%) |
Mar 29, 2018 | 34.97 | 34.97 | 34.97 | 0 | +0.73(+2.13%) | |
Mar 28, 2018 | 34.45 | 34.76 | 33.65 | 34.24 | 1,438,485 | -0.25(-0.73%) |
Mar 27, 2018 | 34.71 | 35.21 | 33.96 | 34.49 | 1,640,199 | -0.09(-0.27%) |
Mar 26, 2018 | 34.22 | 34.68 | 33.57 | 34.59 | 1,408,388 | +1.07(+3.21%) |
Mar 23, 2018 | 34.59 | 34.70 | 33.44 | 33.51 | 1,806,722 | -0.92(-2.66%) |
Mar 22, 2018 | 35.84 | 35.98 | 34.37 | 34.43 | 1,682,257 | -2.05(-5.61%) |
Mar 21, 2018 | 36.22 | 36.77 | 35.71 | 36.48 | 1,965,891 | +0.18(+0.49%) |
Mar 20, 2018 | 36.27 | 36.91 | 36.16 | 36.30 | 1,195,228 | +0.14(+0.39%) |
Mar 19, 2018 | 35.75 | 36.33 | 35.64 | 36.16 | 1,413,563 | -0.14(-0.39%) |
Mar 16, 2018 | 36.26 | 37.09 | 36.00 | 36.30 | 2,388,915 | +0.02(+0.05%) |
Mar 15, 2018 | 36.66 | 36.97 | 36.23 | 36.28 | 901,494 | -0.18(-0.49%) |
Mar 14, 2018 | 37.30 | 37.31 | 36.34 | 36.46 | 1,133,513 | -0.70(-1.89%) |
Mar 13, 2018 | 37.30 | 37.88 | 36.98 | 37.16 | 1,610,461 | -0.15(-0.40%) |
Mar 12, 2018 | 38.19 | 38.46 | 37.31 | 37.31 | 2,300,944 | -1.07(-2.80%) |
Mar 09, 2018 | 37.53 | 38.77 | 37.51 | 38.38 | 2,132,756 | +1.10(+2.96%) |
Mar 08, 2018 | 36.76 | 37.61 | 36.20 | 37.28 | 2,536,680 | +0.71(+1.94%) |
Mar 07, 2018 | 35.88 | 36.57 | 2,261,786 | -1.17(-3.11%) | ||
Mar 06, 2018 | 37.06 | 38.43 | 37.03 | 37.74 | 2,564,343 | +0.95(+2.58%) |
Mar 05, 2018 | 36.07 | 37.21 | 35.88 | 36.79 | 2,136,338 | +0.35(+0.95%) |
Mar 02, 2018 | 34.14 | 36.76 | 33.89 | 36.45 | 4,151,571 | -0.88(-2.35%) |
Mar 01, 2018 | 38.58 | 39.31 | 37.13 | 37.32 | 3,946,872 | -1.39(-3.59%) |
Feb 28, 2018 | 40.00 | 40.36 | 38.63 | 38.71 | 1,941,464 | -1.24(-3.10%) |
Feb 27, 2018 | 39.68 | 40.88 | 39.68 | 39.95 | 1,787,771 | +0.31(+0.78%) |
Feb 26, 2018 | 40.90 | 40.92 | 39.11 | 39.65 | 2,521,295 | -1.10(-2.70%) |
Feb 23, 2018 | 40.10 | 40.90 | 39.98 | 40.75 | 1,323,681 | +0.80(+2.01%) |
Feb 22, 2018 | 39.88 | 39.94 | 2,072,484 | -0.62(-1.54%) | ||
Feb 21, 2018 | 39.36 | 41.14 | 39.36 | 40.57 | 2,322,277 | +1.18(+3.01%) |
Feb 20, 2018 | 37.97 | 39.94 | 37.97 | 39.38 | 2,119,195 | +1.13(+2.95%) |
Feb 16, 2018 | 38.26 | 38.26 | 38.26 | 0 | -2.06(-5.11%) | |
Feb 15, 2018 | 39.51 | 40.47 | 39.12 | 40.32 | 2,309,098 | +1.23(+3.15%) |
Feb 14, 2018 | 40.41 | 40.56 | 37.09 | 39.09 | 4,984,756 | -0.97(-2.42%) |
Feb 13, 2018 | 40.01 | 40.80 | 39.82 | 40.06 | 1,630,744 | -0.25(-0.62%) |
Feb 12, 2018 | 40.01 | 40.79 | 39.65 | 40.31 | 1,494,372 | +0.71(+1.79%) |
Feb 09, 2018 | 39.25 | 40.19 | 38.30 | 39.60 | 2,166,689 | +0.91(+2.36%) |
Feb 08, 2018 | 40.35 | 40.52 | 38.68 | 38.69 | 1,939,929 | -1.59(-3.96%) |
Feb 07, 2018 | 40.87 | 41.23 | 40.21 | 40.28 | 1,477,547 | -0.77(-1.89%) |
Feb 06, 2018 | 39.52 | 41.34 | 39.23 | 41.05 | 2,326,614 | -0.29(-0.70%) |
Feb 05, 2018 | 41.42 | 42.05 | 40.34 | 41.34 | 1,392,626 | -0.85(-2.01%) |
Feb 02, 2018 | 43.50 | 43.77 | 42.12 | 42.19 | 1,426,194 | -1.65(-3.76%) |