Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.29 | 32.45 | 31.39 | 31.42 | 1,775,283 | -1.40(-4.25%) |
Apr 27, 2018 | 32.92 | 33.16 | 32.57 | 32.82 | 1,618,265 | +0.22(+0.66%) |
Apr 26, 2018 | 32.47 | 32.83 | 32.29 | 32.60 | 1,372,535 | +0.28(+0.88%) |
Apr 25, 2018 | 32.19 | 32.65 | 31.96 | 32.32 | 1,518,523 | -0.21(-0.64%) |
Apr 24, 2018 | 32.52 | 32.63 | 32.24 | 32.53 | 2,775,434 | +0.00(+0.00%) |
Apr 23, 2018 | 32.51 | 32.76 | 32.26 | 32.53 | 1,563,222 | -0.44(-1.34%) |
Apr 20, 2018 | 32.95 | 33.15 | 32.64 | 32.97 | 1,358,657 | -0.17(-0.52%) |
Apr 19, 2018 | 34.07 | 34.07 | 32.95 | 33.14 | 2,672,460 | -0.81(-2.38%) |
Apr 18, 2018 | 34.10 | 34.36 | 33.87 | 33.95 | 2,252,933 | +0.28(+0.82%) |
Apr 17, 2018 | 33.61 | 33.98 | 33.51 | 33.67 | 1,459,029 | -0.07(-0.22%) |
Apr 16, 2018 | 33.58 | 33.80 | 33.39 | 33.75 | 1,648,128 | +0.25(+0.76%) |
Apr 13, 2018 | 32.84 | 33.82 | 32.81 | 33.49 | 2,450,218 | +1.01(+3.10%) |
Apr 12, 2018 | 32.50 | 32.69 | 32.37 | 32.48 | 2,348,200 | -0.34(-1.05%) |
Apr 11, 2018 | 32.56 | 33.14 | 32.50 | 32.83 | 2,654,200 | +0.49(+1.50%) |
Apr 10, 2018 | 32.39 | 32.57 | 32.25 | 32.34 | 1,733,046 | +0.16(+0.51%) |
Apr 09, 2018 | 31.76 | 32.34 | 31.43 | 32.18 | 2,139,429 | +0.41(+1.29%) |
Apr 06, 2018 | 31.63 | 31.86 | 31.49 | 31.77 | 1,915,225 | +0.38(+1.21%) |
Apr 05, 2018 | 30.86 | 31.54 | 30.73 | 31.39 | 1,200,506 | +0.28(+0.89%) |
Apr 04, 2018 | 31.98 | 31.98 | 31.09 | 31.11 | 1,596,958 | -0.46(-1.47%) |
Apr 03, 2018 | 31.69 | 31.82 | 31.32 | 31.57 | 1,296,906 | -0.22(-0.70%) |
Apr 02, 2018 | 31.76 | 32.16 | 31.52 | 31.80 | 1,648,559 | +0.39(+1.24%) |
Mar 29, 2018 | 31.41 | 31.41 | 31.41 | 0 | +0.49(+1.57%) | |
Mar 28, 2018 | 31.07 | 31.27 | 30.65 | 30.92 | 1,748,322 | -0.37(-1.17%) |
Mar 27, 2018 | 31.22 | 31.65 | 31.12 | 31.29 | 2,065,676 | -0.34(-1.09%) |
Mar 26, 2018 | 31.42 | 31.70 | 31.20 | 31.63 | 2,431,838 | +0.40(+1.27%) |
Mar 23, 2018 | 30.66 | 31.52 | 30.45 | 31.24 | 2,482,529 | +1.31(+4.39%) |
Mar 22, 2018 | 30.19 | 30.55 | 29.86 | 29.92 | 1,849,138 | -0.37(-1.21%) |
Mar 21, 2018 | 29.93 | 30.50 | 29.63 | 30.29 | 2,076,438 | +0.70(+2.37%) |
Mar 20, 2018 | 29.56 | 29.62 | 29.19 | 29.59 | 1,861,451 | -0.13(-0.43%) |
Mar 19, 2018 | 29.44 | 29.84 | 29.26 | 29.71 | 1,640,542 | +0.26(+0.89%) |
Mar 16, 2018 | 29.21 | 29.55 | 29.05 | 29.45 | 3,288,968 | +0.28(+0.97%) |
Mar 15, 2018 | 29.59 | 29.74 | 29.05 | 29.17 | 1,747,310 | -0.54(-1.83%) |
Mar 14, 2018 | 29.56 | 29.79 | 29.50 | 29.71 | 1,375,146 | +0.22(+0.73%) |
Mar 13, 2018 | 29.55 | 29.71 | 29.29 | 29.50 | 1,440,615 | +0.04(+0.13%) |
Mar 12, 2018 | 28.90 | 29.50 | 28.90 | 29.46 | 1,839,564 | +0.30(+1.02%) |
Mar 09, 2018 | 29.08 | 29.35 | 28.89 | 29.16 | 1,446,873 | -0.02(-0.08%) |
Mar 08, 2018 | 28.75 | 29.31 | 28.37 | 29.18 | 1,809,218 | +0.53(+1.85%) |
Mar 07, 2018 | 28.57 | 28.65 | 1,336,512 | -0.59(-2.02%) | ||
Mar 06, 2018 | 29.06 | 29.57 | 28.97 | 29.24 | 1,841,300 | +0.64(+2.24%) |
Mar 05, 2018 | 28.25 | 28.67 | 27.98 | 28.60 | 1,760,726 | +0.13(+0.47%) |
Mar 02, 2018 | 29.03 | 29.39 | 28.41 | 28.47 | 1,851,385 | -0.40(-1.37%) |
Mar 01, 2018 | 28.26 | 28.93 | 27.88 | 28.86 | 2,917,895 | +0.43(+1.50%) |
Feb 28, 2018 | 28.97 | 29.36 | 28.41 | 28.44 | 2,786,194 | -0.19(-0.67%) |
Feb 27, 2018 | 29.70 | 29.87 | 28.56 | 28.63 | 3,269,454 | -1.36(-4.55%) |
Feb 26, 2018 | 30.30 | 30.44 | 29.83 | 30.00 | 1,662,964 | -0.09(-0.30%) |
Feb 23, 2018 | 29.82 | 30.15 | 29.48 | 30.08 | 2,278,533 | +0.23(+0.77%) |
Feb 22, 2018 | 29.82 | 29.85 | 1,900,168 | -0.14(-0.47%) | ||
Feb 21, 2018 | 30.80 | 30.88 | 29.98 | 30.00 | 2,760,182 | -0.92(-2.97%) |
Feb 20, 2018 | 31.43 | 31.56 | 30.84 | 30.91 | 2,285,580 | -1.05(-3.29%) |
Feb 16, 2018 | 31.97 | 31.97 | 31.97 | 0 | -1.48(-4.43%) | |
Feb 15, 2018 | 33.94 | 34.16 | 32.76 | 33.45 | 3,164,844 | -0.29(-0.86%) |
Feb 14, 2018 | 32.43 | 34.22 | 32.35 | 33.74 | 3,703,631 | +1.16(+3.57%) |
Feb 13, 2018 | 32.68 | 32.73 | 32.22 | 32.58 | 1,616,359 | -0.10(-0.30%) |
Feb 12, 2018 | 32.04 | 32.90 | 31.83 | 32.67 | 2,270,906 | +0.89(+2.80%) |
Feb 09, 2018 | 32.12 | 32.16 | 30.83 | 31.78 | 2,678,303 | -0.45(-1.40%) |
Feb 08, 2018 | 32.64 | 32.93 | 32.08 | 32.23 | 1,918,520 | -0.28(-0.87%) |
Feb 07, 2018 | 32.42 | 32.82 | 32.27 | 32.52 | 1,783,154 | -0.05(-0.16%) |
Feb 06, 2018 | 32.93 | 33.06 | 32.31 | 32.57 | 2,354,647 | -0.86(-2.57%) |
Feb 05, 2018 | 33.97 | 34.21 | 32.96 | 33.43 | 1,674,451 | -0.53(-1.57%) |
Feb 02, 2018 | 34.23 | 34.58 | 33.69 | 33.96 | 2,009,709 | -1.00(-2.86%) |