Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.31 | 33.78 | 31.12 | 31.40 | 1,039,708 | -1.58(-4.79%) |
Apr 27, 2018 | 32.97 | 33.19 | 32.11 | 32.98 | 583,223 | +0.03(+0.09%) |
Apr 26, 2018 | 31.88 | 33.23 | 31.73 | 32.95 | 835,566 | +1.17(+3.68%) |
Apr 25, 2018 | 32.45 | 33.06 | 31.44 | 31.78 | 816,562 | -0.64(-1.97%) |
Apr 24, 2018 | 33.48 | 35.10 | 32.07 | 32.42 | 1,002,959 | -1.02(-3.05%) |
Apr 23, 2018 | 34.35 | 34.77 | 32.41 | 33.44 | 855,980 | -1.02(-2.96%) |
Apr 20, 2018 | 34.87 | 35.36 | 34.20 | 34.46 | 595,198 | -0.35(-1.01%) |
Apr 19, 2018 | 35.10 | 35.97 | 34.68 | 34.81 | 784,746 | -0.54(-1.53%) |
Apr 18, 2018 | 35.73 | 36.13 | 35.29 | 35.35 | 579,527 | -0.33(-0.92%) |
Apr 17, 2018 | 34.56 | 36.37 | 34.50 | 35.68 | 948,040 | +1.22(+3.54%) |
Apr 16, 2018 | 34.93 | 35.04 | 33.90 | 34.46 | 647,979 | -0.23(-0.66%) |
Apr 13, 2018 | 35.96 | 36.10 | 33.85 | 34.69 | 990,744 | -0.87(-2.45%) |
Apr 12, 2018 | 34.89 | 36.06 | 34.61 | 35.56 | 676,785 | +1.04(+3.01%) |
Apr 11, 2018 | 33.93 | 36.65 | 33.84 | 34.52 | 1,259,755 | +0.37(+1.08%) |
Apr 10, 2018 | 33.00 | 34.25 | 32.88 | 34.15 | 885,890 | +1.74(+5.37%) |
Apr 09, 2018 | 33.18 | 34.98 | 32.34 | 32.41 | 1,338,512 | +0.47(+1.47%) |
Apr 06, 2018 | 32.85 | 34.57 | 31.65 | 31.94 | 1,045,414 | -0.97(-2.95%) |
Apr 05, 2018 | 34.00 | 34.32 | 32.50 | 32.91 | 872,373 | -0.87(-2.58%) |
Apr 04, 2018 | 31.49 | 33.91 | 31.17 | 33.78 | 1,064,001 | +1.58(+4.91%) |
Apr 03, 2018 | 32.04 | 32.84 | 31.32 | 32.20 | 916,474 | +0.43(+1.35%) |
Apr 02, 2018 | 32.91 | 33.46 | 31.25 | 31.77 | 1,279,179 | -1.38(-4.16%) |
Mar 29, 2018 | 33.15 | 33.15 | 33.15 | 0 | +0.52(+1.59%) | |
Mar 28, 2018 | 33.05 | 33.92 | 30.56 | 32.63 | 2,485,785 | -0.55(-1.66%) |
Mar 27, 2018 | 36.69 | 36.80 | 33.05 | 33.18 | 1,551,299 | -3.24(-8.90%) |
Mar 26, 2018 | 38.96 | 38.96 | 34.28 | 36.42 | 2,454,426 | -1.48(-3.91%) |
Mar 23, 2018 | 37.75 | 39.39 | 37.65 | 37.90 | 838,620 | -0.10(-0.26%) |
Mar 22, 2018 | 39.00 | 40.07 | 37.88 | 38.00 | 1,156,118 | -1.24(-3.16%) |
Mar 21, 2018 | 38.31 | 39.49 | 38.04 | 39.24 | 854,799 | +1.10(+2.88%) |
Mar 20, 2018 | 37.58 | 38.99 | 37.10 | 38.14 | 1,075,969 | +0.84(+2.25%) |
Mar 19, 2018 | 37.64 | 38.25 | 36.08 | 37.30 | 1,344,003 | -0.72(-1.89%) |
Mar 16, 2018 | 39.81 | 40.66 | 37.65 | 38.02 | 1,911,578 | -1.32(-3.36%) |
Mar 15, 2018 | 41.87 | 41.97 | 36.51 | 39.34 | 2,328,511 | -2.17(-5.23%) |
Mar 14, 2018 | 41.29 | 41.99 | 40.47 | 41.51 | 872,042 | +0.09(+0.22%) |
Mar 13, 2018 | 40.25 | 42.90 | 40.05 | 41.42 | 1,704,002 | -0.35(-0.84%) |
Mar 12, 2018 | 44.95 | 44.99 | 41.15 | 41.77 | 2,348,409 | -2.31(-5.24%) |
Mar 09, 2018 | 43.02 | 45.02 | 42.57 | 44.08 | 2,336,553 | +1.27(+2.97%) |
Mar 08, 2018 | 42.31 | 43.63 | 41.61 | 42.81 | 2,241,957 | +0.53(+1.25%) |
Mar 07, 2018 | 43.25 | 42.28 | 4,421,603 | +3.84(+9.99%) | ||
Mar 06, 2018 | 39.00 | 39.35 | 37.62 | 38.44 | 1,531,870 | -0.04(-0.10%) |
Mar 05, 2018 | 37.79 | 39.08 | 37.07 | 38.48 | 1,433,209 | +0.52(+1.37%) |
Mar 02, 2018 | 34.53 | 38.50 | 34.15 | 37.96 | 1,802,498 | +2.66(+7.54%) |
Mar 01, 2018 | 36.33 | 37.00 | 34.00 | 35.30 | 1,295,063 | -1.34(-3.66%) |
Feb 28, 2018 | 37.00 | 38.12 | 36.63 | 36.64 | 866,476 | -0.17(-0.46%) |
Feb 27, 2018 | 38.10 | 38.50 | 36.72 | 36.81 | 1,516,621 | -1.11(-2.93%) |
Feb 26, 2018 | 36.20 | 38.20 | 36.05 | 37.92 | 2,223,169 | +2.03(+5.66%) |
Feb 23, 2018 | 35.50 | 36.33 | 34.20 | 35.89 | 1,106,805 | +0.78(+2.22%) |
Feb 22, 2018 | 35.06 | 36.70 | 34.77 | 35.11 | 1,293,209 | +0.62(+1.80%) |
Feb 21, 2018 | 33.50 | 37.21 | 33.36 | 34.49 | 2,038,529 | +1.21(+3.64%) |
Feb 20, 2018 | 33.80 | 34.97 | 33.02 | 33.28 | 873,090 | -0.54(-1.60%) |
Feb 16, 2018 | 33.82 | 33.82 | 33.82 | 0 | -0.97(-2.79%) | |
Feb 15, 2018 | 34.88 | 35.41 | 33.90 | 34.79 | 849,990 | +0.20(+0.58%) |
Feb 14, 2018 | 32.67 | 34.88 | 32.27 | 34.59 | 1,066,660 | +1.49(+4.50%) |
Feb 13, 2018 | 31.79 | 33.67 | 31.70 | 33.10 | 1,284,965 | +0.25(+0.76%) |
Feb 12, 2018 | 34.25 | 34.67 | 31.80 | 32.85 | 1,326,109 | -0.84(-2.49%) |
Feb 09, 2018 | 33.84 | 34.57 | 29.92 | 33.69 | 2,118,932 | +0.41(+1.23%) |
Feb 08, 2018 | 36.84 | 37.00 | 33.28 | 33.28 | 1,293,105 | -3.39(-9.24%) |
Feb 07, 2018 | 35.25 | 37.70 | 35.24 | 36.67 | 2,172,403 | +1.60(+4.56%) |
Feb 06, 2018 | 33.00 | 35.37 | 31.31 | 35.07 | 1,519,476 | +0.19(+0.54%) |
Feb 05, 2018 | 34.00 | 35.09 | 32.60 | 34.88 | 1,535,945 | +0.13(+0.37%) |
Feb 02, 2018 | 36.01 | 36.50 | 34.61 | 34.75 | 989,157 | -1.82(-4.98%) |