Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.16 | 31.82 | 31.15 | 31.70 | 10,351,837 | +0.26(+0.84%) |
Apr 27, 2018 | 31.49 | 31.63 | 31.32 | 31.43 | 6,266,212 | -0.45(-1.40%) |
Apr 26, 2018 | 31.81 | 31.91 | 31.74 | 31.88 | 9,498,103 | +0.48(+1.54%) |
Apr 25, 2018 | 31.16 | 31.44 | 30.89 | 31.40 | 9,541,270 | -0.05(-0.16%) |
Apr 24, 2018 | 31.41 | 31.85 | 31.31 | 31.45 | 16,141,210 | +0.23(+0.75%) |
Apr 23, 2018 | 30.99 | 31.24 | 30.87 | 31.21 | 6,321,098 | +0.29(+0.94%) |
Apr 20, 2018 | 30.77 | 31.04 | 30.70 | 30.92 | 5,980,003 | -0.12(-0.39%) |
Apr 19, 2018 | 31.07 | 31.27 | 30.94 | 31.04 | 6,803,822 | +0.10(+0.32%) |
Apr 18, 2018 | 30.82 | 31.07 | 30.78 | 30.94 | 12,244,099 | +0.63(+2.06%) |
Apr 17, 2018 | 30.40 | 30.45 | 30.27 | 30.32 | 6,306,035 | -0.05(-0.16%) |
Apr 16, 2018 | 30.39 | 30.51 | 30.18 | 30.37 | 5,977,588 | -0.17(-0.56%) |
Apr 13, 2018 | 30.40 | 30.67 | 30.40 | 30.54 | 6,299,567 | -0.07(-0.23%) |
Apr 12, 2018 | 30.55 | 30.74 | 30.43 | 30.61 | 4,877,101 | +0.00(+0.00%) |
Apr 11, 2018 | 30.59 | 30.76 | 30.50 | 30.61 | 8,313,265 | +0.20(+0.65%) |
Apr 10, 2018 | 30.14 | 30.57 | 30.13 | 30.41 | 12,717,805 | +0.80(+2.69%) |
Apr 09, 2018 | 29.59 | 29.84 | 29.43 | 29.61 | 8,342,152 | -0.07(-0.24%) |
Apr 06, 2018 | 30.03 | 30.13 | 29.51 | 29.69 | 12,744,973 | -0.11(-0.38%) |
Apr 05, 2018 | 29.40 | 29.92 | 29.37 | 29.80 | 9,932,149 | +0.63(+2.17%) |
Apr 04, 2018 | 28.89 | 29.17 | 28.84 | 29.17 | 10,276,793 | +0.23(+0.79%) |
Apr 03, 2018 | 28.87 | 28.96 | 28.47 | 28.94 | 8,228,555 | +0.57(+2.00%) |
Apr 02, 2018 | 28.81 | 28.82 | 28.04 | 28.37 | 8,092,662 | -0.45(-1.55%) |
Mar 29, 2018 | 28.82 | 28.82 | 28.82 | 0 | +0.67(+2.37%) | |
Mar 28, 2018 | 28.30 | 28.47 | 28.14 | 28.15 | 7,078,230 | -0.26(-0.93%) |
Mar 27, 2018 | 28.80 | 28.84 | 28.30 | 28.41 | 6,689,284 | -0.32(-1.11%) |
Mar 26, 2018 | 28.67 | 28.75 | 28.34 | 28.73 | 9,553,585 | +0.92(+3.32%) |
Mar 23, 2018 | 27.91 | 28.18 | 27.79 | 27.81 | 7,547,972 | +0.06(+0.23%) |
Mar 22, 2018 | 28.14 | 28.15 | 27.67 | 27.75 | 8,767,670 | -0.78(-2.74%) |
Mar 21, 2018 | 27.76 | 28.65 | 27.72 | 28.53 | 10,463,742 | +0.77(+2.79%) |
Mar 20, 2018 | 27.48 | 27.86 | 27.46 | 27.75 | 8,448,022 | +0.21(+0.75%) |
Mar 19, 2018 | 27.88 | 27.89 | 27.41 | 27.55 | 5,966,074 | -0.52(-1.85%) |
Mar 16, 2018 | 27.80 | 28.16 | 27.77 | 28.07 | 6,466,002 | +0.32(+1.15%) |
Mar 15, 2018 | 27.67 | 27.82 | 27.55 | 27.75 | 5,593,660 | +0.11(+0.41%) |
Mar 14, 2018 | 28.04 | 28.07 | 27.59 | 27.63 | 8,865,951 | -0.48(-1.72%) |
Mar 13, 2018 | 28.49 | 28.58 | 28.05 | 28.11 | 4,948,643 | -0.21(-0.75%) |
Mar 12, 2018 | 28.21 | 28.35 | 28.14 | 28.33 | 5,213,310 | +0.14(+0.48%) |
Mar 09, 2018 | 28.26 | 28.30 | 28.13 | 28.19 | 4,678,469 | +0.14(+0.51%) |
Mar 08, 2018 | 28.02 | 28.10 | 27.89 | 28.05 | 4,462,374 | +0.11(+0.38%) |
Mar 07, 2018 | 27.76 | 27.94 | 8,869,765 | -0.17(-0.61%) | ||
Mar 06, 2018 | 28.09 | 28.29 | 27.98 | 28.11 | 6,438,589 | +0.28(+1.00%) |
Mar 05, 2018 | 27.35 | 27.90 | 27.32 | 27.84 | 5,535,440 | +0.33(+1.19%) |
Mar 02, 2018 | 27.43 | 27.52 | 27.25 | 27.51 | 7,893,526 | -0.17(-0.62%) |
Mar 01, 2018 | 27.59 | 27.88 | 27.42 | 27.68 | 6,214,868 | +0.06(+0.21%) |
Feb 28, 2018 | 28.35 | 28.38 | 27.60 | 27.62 | 13,301,750 | -0.45(-1.62%) |
Feb 27, 2018 | 28.46 | 28.50 | 28.08 | 28.08 | 10,046,475 | -0.56(-1.96%) |
Feb 26, 2018 | 28.70 | 28.73 | 28.48 | 28.64 | 6,998,284 | +0.14(+0.47%) |
Feb 23, 2018 | 28.14 | 28.53 | 28.07 | 28.51 | 9,455,348 | +0.60(+2.17%) |
Feb 22, 2018 | 27.90 | 9,632,026 | +0.29(+1.06%) | |||
Feb 21, 2018 | 28.13 | 28.24 | 27.59 | 27.61 | 9,722,886 | -0.48(-1.72%) |
Feb 20, 2018 | 28.40 | 28.49 | 28.04 | 28.09 | 10,448,201 | -0.07(-0.25%) |
Feb 16, 2018 | 28.16 | 28.16 | 28.16 | 0 | -0.16(-0.55%) | |
Feb 15, 2018 | 28.51 | 28.06 | 28.32 | 7,385,428 | +0.05(+0.18%) | |
Feb 14, 2018 | 27.58 | 28.31 | 27.51 | 28.27 | 10,166,211 | +0.48(+1.71%) |
Feb 13, 2018 | 27.80 | 6,182,273 | -0.13(-0.45%) | |||
Feb 12, 2018 | 27.74 | 28.01 | 27.68 | 27.92 | 10,315,314 | +0.53(+1.94%) |
Feb 09, 2018 | 27.49 | 27.66 | 26.54 | 27.39 | 16,324,949 | -0.31(-1.11%) |
Feb 08, 2018 | 28.39 | 28.49 | 27.69 | 27.70 | 12,305,239 | -0.32(-1.12%) |
Feb 07, 2018 | 28.39 | 28.55 | 27.95 | 28.01 | 12,265,108 | -0.40(-1.41%) |
Feb 06, 2018 | 27.69 | 28.60 | 27.64 | 28.41 | 15,525,751 | +0.68(+2.44%) |
Feb 05, 2018 | 28.56 | 28.62 | 25.32 | 27.74 | 23,507,782 | -1.09(-3.78%) |
Feb 02, 2018 | 29.83 | 29.84 | 28.78 | 28.82 | 13,650,721 | -1.54(-5.07%) |