Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.99 | 36.46 | 33.58 | 34.71 | 4,352,066 | -2.62(-7.02%) |
Apr 27, 2018 | 37.46 | 37.60 | 37.20 | 37.33 | 652,901 | -0.16(-0.43%) |
Apr 26, 2018 | 37.46 | 37.60 | 37.34 | 37.49 | 365,340 | -0.02(-0.06%) |
Apr 25, 2018 | 37.36 | 37.71 | 37.36 | 37.52 | 379,254 | +0.15(+0.41%) |
Apr 24, 2018 | 37.49 | 37.71 | 37.12 | 37.36 | 594,655 | -0.12(-0.32%) |
Apr 23, 2018 | 37.07 | 37.53 | 37.05 | 37.49 | 472,957 | +0.46(+1.25%) |
Apr 20, 2018 | 36.95 | 37.12 | 36.76 | 37.02 | 464,420 | +0.05(+0.14%) |
Apr 19, 2018 | 36.70 | 37.01 | 36.58 | 36.97 | 404,380 | +0.27(+0.74%) |
Apr 18, 2018 | 36.89 | 37.10 | 36.64 | 36.70 | 337,380 | -0.12(-0.33%) |
Apr 17, 2018 | 36.99 | 37.00 | 36.63 | 36.82 | 416,963 | +0.02(+0.06%) |
Apr 16, 2018 | 36.73 | 36.98 | 36.48 | 36.79 | 435,209 | +0.31(+0.85%) |
Apr 13, 2018 | 36.70 | 36.77 | 36.46 | 36.48 | 651,166 | +0.01(+0.02%) |
Apr 12, 2018 | 36.00 | 36.53 | 35.86 | 36.48 | 349,386 | +0.60(+1.67%) |
Apr 11, 2018 | 35.35 | 35.92 | 35.35 | 35.88 | 492,526 | +0.34(+0.96%) |
Apr 10, 2018 | 35.51 | 35.72 | 35.25 | 35.53 | 502,386 | +0.43(+1.21%) |
Apr 09, 2018 | 35.10 | 35.44 | 34.73 | 35.11 | 499,114 | +0.21(+0.61%) |
Apr 06, 2018 | 34.81 | 35.31 | 34.71 | 34.90 | 540,501 | -0.29(-0.82%) |
Apr 05, 2018 | 34.85 | 35.24 | 34.40 | 35.19 | 428,959 | +0.53(+1.53%) |
Apr 04, 2018 | 33.67 | 34.72 | 33.67 | 34.65 | 619,600 | +0.51(+1.49%) |
Apr 03, 2018 | 33.96 | 34.53 | 33.73 | 34.15 | 686,610 | +0.38(+1.12%) |
Apr 02, 2018 | 34.67 | 34.94 | 33.53 | 33.77 | 567,829 | -1.06(-3.03%) |
Mar 29, 2018 | 34.82 | 34.82 | 34.82 | 0 | +0.47(+1.37%) | |
Mar 28, 2018 | 33.61 | 34.67 | 33.61 | 34.35 | 773,699 | +0.74(+2.21%) |
Mar 27, 2018 | 34.29 | 34.29 | 33.50 | 33.61 | 717,412 | -0.55(-1.60%) |
Mar 26, 2018 | 34.41 | 34.43 | 33.89 | 34.15 | 832,485 | +0.17(+0.51%) |
Mar 23, 2018 | 34.64 | 34.93 | 33.96 | 33.98 | 515,517 | -0.61(-1.78%) |
Mar 22, 2018 | 36.05 | 36.40 | 34.56 | 34.59 | 784,567 | -1.79(-4.92%) |
Mar 21, 2018 | 36.20 | 36.59 | 35.99 | 36.38 | 300,924 | +0.25(+0.69%) |
Mar 20, 2018 | 36.01 | 36.34 | 35.83 | 36.13 | 481,188 | +0.28(+0.78%) |
Mar 19, 2018 | 36.39 | 36.39 | 35.70 | 35.85 | 689,853 | -0.65(-1.77%) |
Mar 16, 2018 | 36.05 | 37.01 | 35.99 | 36.50 | 7,733,725 | +0.45(+1.24%) |
Mar 15, 2018 | 35.53 | 36.26 | 35.00 | 36.05 | 773,405 | +0.62(+1.76%) |
Mar 14, 2018 | 35.15 | 35.50 | 34.57 | 35.43 | 770,925 | +0.34(+0.96%) |
Mar 13, 2018 | 35.23 | 35.23 | 34.56 | 35.09 | 727,049 | -0.04(-0.13%) |
Mar 12, 2018 | 34.81 | 35.15 | 34.15 | 35.14 | 882,435 | +0.06(+0.17%) |
Mar 09, 2018 | 35.06 | 35.47 | 34.77 | 35.08 | 412,705 | +0.25(+0.71%) |
Mar 08, 2018 | 34.82 | 34.83 | 34.37 | 34.83 | 420,608 | +0.07(+0.22%) |
Mar 07, 2018 | 34.88 | 34.75 | 437,083 | +0.14(+0.41%) | ||
Mar 06, 2018 | 34.51 | 34.64 | 33.93 | 34.61 | 330,568 | +0.22(+0.63%) |
Mar 05, 2018 | 33.99 | 34.48 | 33.73 | 34.39 | 445,250 | +0.34(+1.01%) |
Mar 02, 2018 | 33.60 | 34.14 | 33.52 | 34.05 | 311,086 | +0.28(+0.84%) |
Mar 01, 2018 | 34.30 | 34.54 | 33.50 | 33.77 | 396,179 | -0.42(-1.23%) |
Feb 28, 2018 | 34.59 | 34.86 | 34.18 | 34.18 | 549,431 | -0.28(-0.83%) |
Feb 27, 2018 | 34.15 | 34.69 | 34.12 | 34.47 | 440,271 | +0.31(+0.92%) |
Feb 26, 2018 | 33.80 | 34.23 | 33.54 | 34.15 | 228,137 | +0.43(+1.29%) |
Feb 23, 2018 | 33.41 | 33.74 | 33.25 | 33.72 | 239,501 | +0.49(+1.46%) |
Feb 22, 2018 | 33.77 | 33.85 | 33.11 | 33.23 | 384,879 | -0.39(-1.16%) |
Feb 21, 2018 | 33.88 | 34.40 | 33.61 | 33.62 | 259,609 | -0.34(-0.99%) |
Feb 20, 2018 | 34.12 | 34.29 | 33.73 | 33.96 | 505,947 | -0.27(-0.79%) |
Feb 16, 2018 | 34.23 | 34.23 | 34.23 | 0 | +0.31(+0.91%) | |
Feb 15, 2018 | 33.62 | 34.15 | 33.62 | 33.92 | 391,355 | +0.61(+1.82%) |
Feb 14, 2018 | 32.02 | 33.35 | 32.02 | 33.32 | 439,136 | +1.15(+3.56%) |
Feb 13, 2018 | 32.27 | 32.51 | 31.91 | 32.17 | 323,094 | -0.31(-0.97%) |
Feb 12, 2018 | 32.56 | 32.88 | 31.71 | 32.48 | 428,399 | +0.19(+0.58%) |
Feb 09, 2018 | 32.04 | 32.58 | 31.68 | 32.30 | 662,314 | +0.61(+1.91%) |
Feb 08, 2018 | 32.27 | 32.45 | 31.69 | 31.69 | 937,570 | -0.52(-1.60%) |
Feb 07, 2018 | 31.67 | 32.48 | 31.67 | 32.21 | 700,275 | +0.30(+0.94%) |
Feb 06, 2018 | 31.68 | 32.18 | 31.01 | 31.91 | 1,165,296 | -0.28(-0.87%) |
Feb 05, 2018 | 35.29 | 35.85 | 31.35 | 32.19 | 1,045,716 | -4.50(-12.26%) |
Feb 02, 2018 | 37.18 | 37.26 | 36.18 | 36.69 | 512,465 | -0.49(-1.33%) |