Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.63 | 33.06 | 32.18 | 32.22 | 2,660,553 | -0.34(-1.04%) |
Apr 27, 2018 | 32.16 | 32.66 | 32.16 | 32.56 | 2,601,512 | +0.33(+1.02%) |
Apr 26, 2018 | 31.79 | 32.55 | 31.69 | 32.23 | 5,233,839 | +0.35(+1.09%) |
Apr 25, 2018 | 31.11 | 32.11 | 30.99 | 31.88 | 4,096,328 | +0.77(+2.47%) |
Apr 24, 2018 | 31.23 | 31.47 | 30.95 | 31.11 | 3,446,631 | -0.17(-0.55%) |
Apr 23, 2018 | 30.95 | 31.64 | 30.94 | 31.28 | 2,717,611 | +0.33(+1.08%) |
Apr 20, 2018 | 31.16 | 31.16 | 30.75 | 30.95 | 3,179,809 | -0.21(-0.67%) |
Apr 19, 2018 | 31.74 | 31.95 | 30.78 | 31.16 | 7,040,401 | -0.55(-1.73%) |
Apr 18, 2018 | 31.82 | 32.02 | 31.64 | 31.71 | 5,488,929 | -0.04(-0.14%) |
Apr 17, 2018 | 31.85 | 31.95 | 31.64 | 31.75 | 3,266,283 | -0.04(-0.14%) |
Apr 16, 2018 | 31.60 | 31.89 | 31.49 | 31.79 | 2,676,933 | +0.40(+1.26%) |
Apr 13, 2018 | 31.54 | 31.56 | 31.35 | 31.40 | 2,512,326 | +0.03(+0.10%) |
Apr 12, 2018 | 31.55 | 31.69 | 31.35 | 31.37 | 1,881,479 | -0.13(-0.42%) |
Apr 11, 2018 | 31.03 | 31.64 | 31.03 | 31.50 | 1,879,491 | +0.29(+0.92%) |
Apr 10, 2018 | 31.24 | 31.61 | 31.18 | 31.21 | 2,274,506 | +0.21(+0.69%) |
Apr 09, 2018 | 30.82 | 31.30 | 30.62 | 31.00 | 1,773,743 | +0.42(+1.38%) |
Apr 06, 2018 | 31.10 | 31.30 | 30.37 | 30.58 | 2,444,764 | -0.63(-2.01%) |
Apr 05, 2018 | 31.15 | 31.28 | 31.05 | 31.21 | 1,938,146 | +0.20(+0.65%) |
Apr 04, 2018 | 30.60 | 31.07 | 30.45 | 31.01 | 1,749,605 | -0.09(-0.28%) |
Apr 03, 2018 | 30.95 | 31.15 | 30.70 | 31.09 | 1,823,010 | +0.37(+1.20%) |
Apr 02, 2018 | 30.99 | 31.16 | 30.52 | 30.72 | 2,277,496 | -0.45(-1.43%) |
Mar 29, 2018 | 31.17 | 31.17 | 31.17 | 0 | +0.38(+1.23%) | |
Mar 28, 2018 | 30.71 | 30.92 | 30.44 | 30.79 | 1,873,257 | +0.07(+0.24%) |
Mar 27, 2018 | 30.81 | 31.52 | 30.59 | 30.72 | 2,649,619 | +0.11(+0.38%) |
Mar 26, 2018 | 30.59 | 30.75 | 30.38 | 30.61 | 2,509,909 | +0.25(+0.84%) |
Mar 23, 2018 | 30.71 | 31.07 | 30.30 | 30.35 | 3,043,796 | -0.25(-0.83%) |
Mar 22, 2018 | 31.12 | 31.15 | 30.57 | 30.60 | 1,987,612 | -0.63(-2.01%) |
Mar 21, 2018 | 31.11 | 31.51 | 31.05 | 31.23 | 1,256,496 | +0.28(+0.90%) |
Mar 20, 2018 | 31.00 | 31.09 | 30.87 | 30.95 | 1,120,084 | +0.06(+0.19%) |
Mar 19, 2018 | 31.13 | 31.27 | 30.73 | 30.90 | 1,346,699 | -0.33(-1.06%) |
Mar 16, 2018 | 31.04 | 31.38 | 31.01 | 31.23 | 1,582,242 | +0.18(+0.57%) |
Mar 15, 2018 | 31.09 | 31.22 | 30.86 | 31.05 | 1,636,480 | -0.04(-0.14%) |
Mar 14, 2018 | 31.53 | 31.53 | 31.04 | 31.09 | 2,571,352 | -0.20(-0.63%) |
Mar 13, 2018 | 31.73 | 31.91 | 31.22 | 31.29 | 2,208,531 | -0.33(-1.04%) |
Mar 12, 2018 | 31.72 | 31.85 | 31.59 | 31.62 | 1,069,923 | -0.16(-0.50%) |
Mar 09, 2018 | 31.53 | 31.83 | 31.43 | 31.78 | 2,042,042 | +0.45(+1.45%) |
Mar 08, 2018 | 30.82 | 31.44 | 30.82 | 31.32 | 2,862,158 | +0.47(+1.52%) |
Mar 07, 2018 | 31.01 | 30.43 | 30.85 | 2,335,183 | -0.06(-0.19%) | |
Mar 06, 2018 | 31.02 | 31.08 | 30.74 | 30.91 | 2,125,833 | +0.07(+0.22%) |
Mar 05, 2018 | 30.28 | 30.94 | 30.23 | 30.84 | 3,948,692 | +0.24(+0.77%) |
Mar 02, 2018 | 30.85 | 30.94 | 30.38 | 30.60 | 3,213,546 | -0.45(-1.44%) |
Mar 01, 2018 | 31.47 | 31.47 | 30.85 | 31.05 | 3,276,695 | -0.32(-1.02%) |
Feb 28, 2018 | 32.61 | 32.61 | 31.36 | 31.37 | 3,458,912 | -1.02(-3.14%) |
Feb 27, 2018 | 32.86 | 33.16 | 32.35 | 32.39 | 3,097,668 | -0.65(-1.98%) |
Feb 26, 2018 | 32.83 | 33.13 | 32.57 | 33.04 | 2,289,509 | +0.25(+0.76%) |
Feb 23, 2018 | 32.58 | 32.80 | 32.38 | 32.79 | 1,499,362 | +0.37(+1.13%) |
Feb 22, 2018 | 32.43 | 2,529,204 | +0.10(+0.30%) | |||
Feb 21, 2018 | 32.00 | 32.54 | 31.93 | 32.33 | 2,791,225 | +0.37(+1.17%) |
Feb 20, 2018 | 32.42 | 32.42 | 31.90 | 31.95 | 1,947,033 | -0.63(-1.92%) |
Feb 16, 2018 | 32.58 | 32.58 | 32.58 | 0 | +0.22(+0.67%) | |
Feb 15, 2018 | 32.15 | 32.39 | 31.74 | 32.36 | 2,914,443 | +0.34(+1.07%) |
Feb 14, 2018 | 31.34 | 32.08 | 30.93 | 32.02 | 3,029,285 | +0.62(+1.96%) |
Feb 13, 2018 | 31.19 | 31.56 | 30.94 | 31.41 | 3,982,345 | +0.37(+1.19%) |
Feb 12, 2018 | 30.34 | 31.07 | 30.24 | 31.03 | 3,073,860 | +0.92(+3.04%) |
Feb 09, 2018 | 30.42 | 30.47 | 29.62 | 30.12 | 4,967,288 | -0.12(-0.39%) |
Feb 08, 2018 | 30.86 | 31.02 | 30.24 | 30.24 | 2,567,218 | -0.65(-2.11%) |
Feb 07, 2018 | 30.82 | 31.09 | 30.60 | 30.89 | 2,255,144 | +0.06(+0.18%) |
Feb 06, 2018 | 29.22 | 31.03 | 29.22 | 30.83 | 4,331,558 | +0.16(+0.53%) |
Feb 05, 2018 | 31.19 | 31.39 | 30.50 | 30.67 | 2,773,425 | -0.81(-2.58%) |
Feb 02, 2018 | 32.23 | 32.23 | 31.42 | 31.48 | 2,789,124 | -0.95(-2.93%) |