Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.34 | 33.60 | 32.84 | 32.85 | 486,526 | -0.57(-1.71%) |
Apr 27, 2018 | 33.17 | 33.59 | 33.07 | 33.42 | 828,618 | +0.27(+0.80%) |
Apr 26, 2018 | 33.41 | 33.66 | 33.09 | 33.16 | 890,536 | +0.13(+0.40%) |
Apr 25, 2018 | 32.64 | 33.27 | 32.07 | 33.02 | 1,475,064 | +0.30(+0.91%) |
Apr 24, 2018 | 33.13 | 33.44 | 32.66 | 32.73 | 1,554,439 | -0.29(-0.88%) |
Apr 23, 2018 | 33.01 | 33.30 | 32.85 | 33.02 | 801,735 | +0.15(+0.45%) |
Apr 20, 2018 | 32.73 | 33.13 | 32.59 | 32.87 | 621,426 | +0.29(+0.89%) |
Apr 19, 2018 | 32.38 | 32.82 | 32.34 | 32.58 | 901,606 | +0.24(+0.74%) |
Apr 18, 2018 | 32.35 | 32.78 | 32.29 | 32.34 | 1,299,324 | -0.01(-0.03%) |
Apr 17, 2018 | 33.46 | 33.46 | 32.19 | 32.34 | 1,774,958 | -0.76(-2.30%) |
Apr 16, 2018 | 33.12 | 33.27 | 32.80 | 33.11 | 437,337 | +0.14(+0.43%) |
Apr 13, 2018 | 33.57 | 33.57 | 32.74 | 32.97 | 1,079,335 | -0.33(-1.00%) |
Apr 12, 2018 | 32.67 | 33.46 | 32.64 | 33.30 | 1,082,168 | +0.77(+2.37%) |
Apr 11, 2018 | 32.34 | 32.66 | 32.03 | 32.53 | 907,695 | -0.02(-0.08%) |
Apr 10, 2018 | 32.55 | 32.63 | 31.97 | 32.55 | 968,110 | +0.45(+1.41%) |
Apr 09, 2018 | 32.39 | 32.92 | 32.07 | 32.10 | 746,312 | -0.05(-0.15%) |
Apr 06, 2018 | 32.61 | 32.82 | 31.74 | 32.15 | 1,030,113 | -0.80(-2.43%) |
Apr 05, 2018 | 32.98 | 33.10 | 32.47 | 32.95 | 1,241,184 | +0.01(+0.03%) |
Apr 04, 2018 | 32.45 | 33.06 | 32.40 | 32.94 | 1,470,130 | +0.10(+0.30%) |
Apr 03, 2018 | 32.41 | 32.95 | 32.24 | 32.84 | 1,331,863 | +0.69(+2.16%) |
Apr 02, 2018 | 32.69 | 33.03 | 31.64 | 32.15 | 788,061 | -0.83(-2.53%) |
Mar 29, 2018 | 32.98 | 32.98 | 32.98 | 0 | +0.25(+0.76%) | |
Mar 28, 2018 | 32.62 | 32.96 | 32.19 | 32.73 | 1,578,424 | +0.21(+0.63%) |
Mar 27, 2018 | 33.46 | 33.48 | 32.30 | 32.53 | 682,917 | -0.78(-2.35%) |
Mar 26, 2018 | 32.83 | 33.42 | 32.68 | 33.31 | 753,193 | +0.97(+2.98%) |
Mar 23, 2018 | 33.53 | 33.76 | 32.30 | 32.35 | 986,810 | -1.17(-3.49%) |
Mar 22, 2018 | 34.72 | 34.89 | 33.46 | 33.52 | 1,478,529 | -1.63(-4.62%) |
Mar 21, 2018 | 35.02 | 35.44 | 34.85 | 35.14 | 756,442 | +0.19(+0.54%) |
Mar 20, 2018 | 34.79 | 35.18 | 34.66 | 34.95 | 1,145,795 | +0.24(+0.69%) |
Mar 19, 2018 | 35.22 | 35.31 | 34.30 | 34.71 | 597,735 | -0.61(-1.73%) |
Mar 16, 2018 | 35.32 | 35.51 | 35.12 | 35.32 | 4,332,668 | +0.04(+0.12%) |
Mar 15, 2018 | 34.65 | 35.37 | 34.47 | 35.28 | 1,286,182 | +0.72(+2.08%) |
Mar 14, 2018 | 35.40 | 35.50 | 34.52 | 34.56 | 839,628 | -0.76(-2.15%) |
Mar 13, 2018 | 35.65 | 35.75 | 35.22 | 35.32 | 1,330,293 | -0.21(-0.58%) |
Mar 12, 2018 | 35.68 | 35.93 | 35.47 | 35.53 | 836,626 | -0.07(-0.21%) |
Mar 09, 2018 | 35.16 | 35.63 | 34.87 | 35.60 | 725,135 | +0.85(+2.44%) |
Mar 08, 2018 | 35.47 | 35.47 | 34.61 | 34.75 | 926,619 | -0.08(-0.24%) |
Mar 07, 2018 | 35.06 | 34.84 | 1,013,627 | -0.07(-0.21%) | ||
Mar 06, 2018 | 34.56 | 34.92 | 33.97 | 34.91 | 811,852 | +0.47(+1.37%) |
Mar 05, 2018 | 33.72 | 34.65 | 33.56 | 34.44 | 943,328 | +0.44(+1.29%) |
Mar 02, 2018 | 32.96 | 34.10 | 32.68 | 34.00 | 930,413 | +0.78(+2.33%) |
Mar 01, 2018 | 33.20 | 33.79 | 33.04 | 33.23 | 839,039 | +0.05(+0.15%) |
Feb 28, 2018 | 33.82 | 33.99 | 33.16 | 33.18 | 1,256,230 | -0.46(-1.37%) |
Feb 27, 2018 | 33.96 | 34.40 | 33.63 | 33.64 | 1,183,738 | -0.35(-1.04%) |
Feb 26, 2018 | 33.95 | 34.03 | 33.45 | 34.00 | 694,370 | +0.36(+1.08%) |
Feb 23, 2018 | 33.26 | 33.63 | 33.26 | 33.63 | 944,708 | +0.44(+1.32%) |
Feb 22, 2018 | 33.15 | 33.20 | 763,672 | -0.96(-2.80%) | ||
Feb 21, 2018 | 33.74 | 34.52 | 33.72 | 34.15 | 875,904 | +0.41(+1.22%) |
Feb 20, 2018 | 33.85 | 34.18 | 33.54 | 33.74 | 823,770 | -0.27(-0.80%) |
Feb 16, 2018 | 34.01 | 34.01 | 34.01 | 0 | +0.31(+0.91%) | |
Feb 15, 2018 | 33.62 | 33.77 | 33.31 | 33.71 | 658,174 | +0.19(+0.57%) |
Feb 14, 2018 | 32.75 | 33.52 | 32.75 | 33.52 | 1,102,303 | +0.59(+1.80%) |
Feb 13, 2018 | 32.68 | 32.99 | 32.40 | 32.92 | 646,574 | +0.20(+0.61%) |
Feb 12, 2018 | 32.84 | 33.11 | 32.60 | 32.73 | 1,393,176 | +0.02(+0.08%) |
Feb 09, 2018 | 32.46 | 32.88 | 31.55 | 32.70 | 1,239,306 | +0.76(+2.38%) |
Feb 08, 2018 | 33.18 | 33.40 | 31.94 | 31.94 | 1,174,667 | -1.19(-3.59%) |
Feb 07, 2018 | 32.07 | 33.27 | 32.07 | 33.13 | 1,127,500 | +0.40(+1.24%) |
Feb 06, 2018 | 31.71 | 32.87 | 31.71 | 32.73 | 1,052,262 | -0.23(-0.70%) |
Feb 05, 2018 | 33.48 | 34.04 | 32.51 | 32.96 | 497,966 | -1.01(-2.96%) |
Feb 02, 2018 | 34.56 | 34.77 | 33.83 | 33.96 | 981,207 | -0.64(-1.86%) |