Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.70 | 29.02 | 28.70 | 29.02 | 473 | -0.08(-0.29%) |
Apr 27, 2018 | 29.10 | 29.10 | 29.10 | 29.10 | 161 | +0.05(+0.17%) |
Apr 26, 2018 | 29.74 | 29.80 | 29.05 | 29.05 | 2,574 | -0.75(-2.52%) |
Apr 25, 2018 | 29.80 | 29.80 | 29.80 | 29.80 | 290 | -0.02(-0.08%) |
Apr 24, 2018 | 29.82 | 29.82 | 29.82 | 29.82 | 447 | -0.34(-1.11%) |
Apr 20, 2018 | 30.16 | 30.16 | 30.16 | 10 | +0.01(+0.03%) | |
Apr 19, 2018 | 30.00 | 30.15 | 30.00 | 30.15 | 670 | -0.18(-0.59%) |
Apr 18, 2018 | 30.57 | 30.57 | 30.06 | 30.33 | 1,034 | -0.32(-1.05%) |
Apr 17, 2018 | 30.72 | 30.72 | 30.38 | 30.65 | 2,972 | -0.07(-0.23%) |
Apr 16, 2018 | 30.75 | 30.78 | 30.72 | 30.72 | 632 | -0.30(-0.98%) |
Apr 13, 2018 | 30.70 | 31.02 | 30.56 | 31.02 | 1,355 | -0.33(-1.05%) |
Apr 12, 2018 | 31.50 | 31.50 | 31.35 | 31.35 | 704 | +0.04(+0.12%) |
Apr 11, 2018 | 31.26 | 31.50 | 30.97 | 31.32 | 1,601 | +0.06(+0.19%) |
Apr 10, 2018 | 31.20 | 31.84 | 31.20 | 31.26 | 1,000 | +0.15(+0.48%) |
Apr 09, 2018 | 30.81 | 31.50 | 30.81 | 31.11 | 449 | -0.25(-0.79%) |
Apr 05, 2018 | 31.36 | 31.36 | 31.36 | 7 | +0.17(+0.56%) | |
Mar 28, 2018 | 31.19 | 31.19 | 31.19 | 67 | +0.30(+0.98%) | |
Mar 27, 2018 | 31.57 | 31.87 | 30.81 | 30.88 | 773 | -1.02(-3.18%) |
Mar 23, 2018 | 31.90 | 31.90 | 31.90 | 0 | +0.03(+0.09%) | |
Mar 22, 2018 | 31.60 | 31.87 | 31.60 | 31.87 | 312 | -0.53(-1.64%) |
Mar 21, 2018 | 32.60 | 32.60 | 32.40 | 32.40 | 451 | -0.10(-0.31%) |
Mar 20, 2018 | 32.60 | 32.60 | 32.50 | 32.50 | 695 | +0.00(+0.00%) |
Mar 19, 2018 | 32.53 | 32.53 | 32.50 | 32.50 | 226 | +0.00(+0.00%) |
Mar 16, 2018 | 32.33 | 32.50 | 32.33 | 32.50 | 651 | +1.33(+4.26%) |
Mar 15, 2018 | 31.17 | 31.17 | 31.17 | 31.17 | 101 | -0.28(-0.88%) |
Mar 14, 2018 | 31.45 | 31.45 | 31.45 | 31.45 | 176 | +0.30(+0.96%) |
Mar 13, 2018 | 31.14 | 31.14 | 31.15 | 385 | +0.01(+0.03%) | |
Mar 12, 2018 | 31.15 | 31.15 | 31.14 | 31.14 | 580 | +0.52(+1.69%) |
Mar 09, 2018 | 30.75 | 30.75 | 30.62 | 30.62 | 586 | -0.37(-1.18%) |
Mar 08, 2018 | 30.98 | 30.99 | 30.98 | 30.99 | 288 | +0.13(+0.42%) |
Mar 07, 2018 | 30.86 | 30.86 | 30.86 | 30.86 | 356 | -0.06(-0.19%) |
Mar 06, 2018 | 30.31 | 31.10 | 29.89 | 30.92 | 1,076 | -0.19(-0.61%) |
Mar 05, 2018 | 31.11 | 31.85 | 31.11 | 31.11 | 993 | -2.29(-6.86%) |
Mar 01, 2018 | 33.40 | 33.40 | 33.40 | 52 | +0.40(+1.21%) | |
Feb 28, 2018 | 33.00 | 33.02 | 33.00 | 33.00 | 3,612 | +0.00(+0.00%) |
Feb 26, 2018 | 33.00 | 33.00 | 33.00 | 108 | +0.00(+0.00%) | |
Feb 23, 2018 | 32.94 | 33.00 | 32.90 | 33.00 | 2,601 | +0.10(+0.30%) |
Feb 22, 2018 | 32.62 | 32.90 | 32.62 | 32.90 | 208 | +0.78(+2.43%) |
Feb 20, 2018 | 32.12 | 32.12 | 32.12 | 5 | +0.50(+1.59%) | |
Feb 16, 2018 | 31.62 | 31.62 | 31.62 | 0 | -0.07(-0.23%) | |
Feb 15, 2018 | 32.05 | 32.05 | 31.69 | 31.69 | 690 | -0.30(-0.94%) |
Feb 14, 2018 | 31.99 | 31.99 | 31.99 | 31.99 | 160 | +0.26(+0.82%) |
Feb 13, 2018 | 30.84 | 31.73 | 30.84 | 31.73 | 234 | -0.06(-0.19%) |
Feb 12, 2018 | 32.50 | 32.50 | 31.79 | 31.79 | 538 | +0.07(+0.23%) |
Feb 09, 2018 | 31.72 | 31.72 | 31.72 | 31.72 | 255 | -0.27(-0.86%) |
Feb 06, 2018 | 31.99 | 31.99 | 31.99 | 0 | +0.18(+0.56%) | |
Feb 05, 2018 | 32.00 | 32.00 | 31.81 | 31.81 | 476 | -0.19(-0.59%) |
Feb 02, 2018 | 32.00 | 32.00 | 31.76 | 32.00 | 1,036 | +0.20(+0.63%) |
Feb 01, 2018 | 32.00 | 32.10 | 31.80 | 31.80 | 3,670 | -0.19(-0.59%) |
Jan 31, 2018 | 31.10 | 32.00 | 31.10 | 31.99 | 5,353 | +0.88(+2.83%) |
Jan 30, 2018 | 31.15 | 31.00 | 31.11 | 4,030 | +0.11(+0.36%) | |
Jan 29, 2018 | 31.25 | 31.45 | 31.00 | 31.00 | 921 | -0.00(-0.01%) |
Jan 26, 2018 | 31.14 | 31.40 | 30.72 | 31.00 | 2,757 | -0.24(-0.77%) |
Jan 25, 2018 | 31.00 | 31.74 | 31.00 | 31.24 | 1,154 | -0.19(-0.60%) |
Jan 24, 2018 | 31.75 | 31.75 | 31.00 | 31.43 | 1,641 | -0.22(-0.69%) |
Jan 23, 2018 | 31.54 | 31.65 | 31.54 | 31.65 | 911 | +0.47(+1.50%) |
Jan 22, 2018 | 31.57 | 31.57 | 31.13 | 31.18 | 1,107 | +0.06(+0.19%) |
Jan 19, 2018 | 31.60 | 31.95 | 31.12 | 31.12 | 1,551 | -0.47(-1.49%) |
Jan 18, 2018 | 32.99 | 32.99 | 31.38 | 31.59 | 4,729 | -0.90(-2.78%) |
Jan 17, 2018 | 32.50 | 32.54 | 32.44 | 32.49 | 2,190 | +0.40(+1.24%) |
Jan 16, 2018 | 32.00 | 33.40 | 31.85 | 32.10 | 9,603 | +0.70(+2.22%) |
Jan 12, 2018 | 31.40 | 31.40 | 31.40 | 0 | +0.40(+1.29%) | |
Jan 11, 2018 | 30.63 | 31.00 | 30.50 | 31.00 | 1,110 | +0.09(+0.29%) |
Jan 10, 2018 | 31.00 | 31.00 | 30.84 | 30.91 | 1,116 | -0.19(-0.61%) |
Jan 09, 2018 | 31.00 | 31.10 | 31.00 | 31.10 | 2,650 | -0.05(-0.16%) |
Jan 08, 2018 | 31.00 | 31.30 | 31.00 | 31.15 | 1,970 | -0.16(-0.50%) |
Jan 05, 2018 | 31.00 | 31.31 | 30.61 | 31.31 | 3,248 | +0.30(+0.96%) |
Jan 04, 2018 | 30.39 | 31.37 | 30.39 | 31.01 | 1,876 | +0.14(+0.45%) |
Jan 03, 2018 | 31.44 | 31.70 | 30.87 | 30.87 | 2,190 | -1.08(-3.37%) |
Jan 02, 2018 | 31.50 | 32.00 | 31.50 | 31.95 | 3,271 | +0.15(+0.46%) |
Dec 29, 2017 | 31.80 | 31.80 | 31.80 | 0 | +0.14(+0.45%) | |
Dec 28, 2017 | 32.00 | 32.00 | 31.55 | 31.66 | 1,220 | +0.11(+0.34%) |
Dec 27, 2017 | 31.35 | 31.60 | 31.35 | 31.55 | 737 | -0.21(-0.65%) |
Dec 26, 2017 | 31.00 | 31.80 | 30.95 | 31.76 | 1,507 | +0.46(+1.46%) |
Dec 22, 2017 | 32.18 | 32.18 | 31.30 | 31.30 | 553 | -0.41(-1.31%) |
Dec 21, 2017 | 32.11 | 32.11 | 31.71 | 31.71 | 1,026 | -0.90(-2.75%) |
Dec 20, 2017 | 32.00 | 32.61 | 31.54 | 32.61 | 3,820 | -0.23(-0.69%) |
Dec 19, 2017 | 32.72 | 33.00 | 32.61 | 32.84 | 4,290 | +0.59(+1.83%) |
Dec 18, 2017 | 31.60 | 32.63 | 30.61 | 32.25 | 4,230 | +0.96(+3.06%) |
Dec 15, 2017 | 31.14 | 31.30 | 31.14 | 31.29 | 1,584 | +0.35(+1.14%) |
Dec 14, 2017 | 31.30 | 31.30 | 30.94 | 30.94 | 368 | +0.15(+0.49%) |
Dec 13, 2017 | 29.60 | 31.30 | 29.30 | 30.79 | 5,420 | +1.19(+4.01%) |
Dec 12, 2017 | 30.00 | 30.00 | 29.60 | 29.60 | 1,068 | -0.68(-2.25%) |
Dec 08, 2017 | 30.28 | 30.28 | 30.28 | 95 | -0.06(-0.21%) | |
Dec 06, 2017 | 30.34 | 30.34 | 30.34 | 63 | -0.13(-0.44%) | |
Dec 04, 2017 | 30.48 | 30.48 | 30.48 | 177 | -0.32(-1.05%) | |
Dec 01, 2017 | 30.80 | 30.80 | 30.80 | 30.80 | 365 | -0.00(-0.00%) |
Nov 30, 2017 | 30.80 | 30.80 | 30.50 | 30.80 | 1,244 | -0.05(-0.16%) |
Nov 29, 2017 | 30.85 | 30.85 | 30.85 | 30.85 | 323 | -0.00(-0.00%) |
Nov 28, 2017 | 31.00 | 31.20 | 30.85 | 30.85 | 3,585 | -0.45(-1.44%) |
Nov 27, 2017 | 30.50 | 31.30 | 30.50 | 31.30 | 4,197 | +0.79(+2.59%) |
Nov 21, 2017 | 30.51 | 30.51 | 30.51 | 107 | +0.03(+0.10%) | |
Nov 20, 2017 | 30.48 | 30.48 | 30.48 | 30.48 | 415 | +0.00(+0.00%) |
Nov 17, 2017 | 29.61 | 30.48 | 29.61 | 30.48 | 802 | +0.39(+1.30%) |
Nov 15, 2017 | 30.09 | 30.09 | 30.09 | 41 | +0.09(+0.30%) | |
Nov 14, 2017 | 30.00 | 30.00 | 30.00 | 30.00 | 172 | -0.26(-0.86%) |
Nov 13, 2017 | 32.00 | 32.00 | 30.26 | 30.26 | 2,893 | -0.54(-1.75%) |
Nov 10, 2017 | 30.80 | 30.80 | 30.80 | 30.80 | 221 | +0.44(+1.45%) |
Nov 09, 2017 | 30.36 | 30.36 | 30.36 | 30.36 | 145 | -0.09(-0.30%) |
Nov 08, 2017 | 30.20 | 30.89 | 30.20 | 30.45 | 2,065 | -0.55(-1.77%) |
Nov 06, 2017 | 31.00 | 31.00 | 31.00 | 22 | +1.00(+3.33%) | |
Nov 03, 2017 | 29.95 | 30.16 | 29.45 | 30.00 | 4,586 | -0.75(-2.44%) |
Nov 02, 2017 | 29.99 | 30.90 | 29.95 | 30.75 | 5,129 | +0.75(+2.50%) |
Nov 01, 2017 | 29.55 | 30.31 | 29.55 | 30.00 | 2,030 | -0.31(-1.02%) |
Oct 31, 2017 | 30.31 | 30.31 | 30.31 | 30.31 | 246 | +0.31(+1.03%) |
Oct 30, 2017 | 31.00 | 31.10 | 30.00 | 30.00 | 3,359 | -0.90(-2.91%) |
Oct 27, 2017 | 31.30 | 31.30 | 30.10 | 30.90 | 7,175 | -0.40(-1.28%) |
Oct 26, 2017 | 31.30 | 31.50 | 31.02 | 31.30 | 1,315 | -0.50(-1.57%) |
Oct 25, 2017 | 31.70 | 33.00 | 31.70 | 31.80 | 5,680 | +0.00(+0.00%) |
Oct 24, 2017 | 31.29 | 32.15 | 31.29 | 31.80 | 1,873 | +0.35(+1.11%) |
Oct 23, 2017 | 31.00 | 31.45 | 31.00 | 31.45 | 531 | +0.54(+1.76%) |
Oct 20, 2017 | 31.15 | 31.42 | 30.91 | 30.91 | 632 | -2.26(-6.81%) |
Oct 17, 2017 | 33.17 | 33.17 | 33.17 | 3 | +0.53(+1.63%) | |
Oct 16, 2017 | 32.00 | 32.63 | 32.00 | 32.63 | 1,652 | +0.05(+0.15%) |
Oct 13, 2017 | 31.42 | 32.59 | 31.42 | 32.59 | 1,052 | +1.25(+3.98%) |
Oct 12, 2017 | 31.61 | 31.61 | 31.25 | 31.34 | 1,323 | -0.21(-0.67%) |
Oct 11, 2017 | 30.75 | 31.55 | 30.75 | 31.55 | 1,290 | +0.54(+1.74%) |
Oct 09, 2017 | 31.01 | 31.01 | 31.01 | 86 | -0.48(-1.52%) | |
Oct 06, 2017 | 31.33 | 31.49 | 31.33 | 31.49 | 634 | +0.69(+2.24%) |
Oct 05, 2017 | 30.07 | 30.80 | 30.07 | 30.80 | 649 | +0.75(+2.50%) |
Oct 04, 2017 | 30.05 | 30.05 | 30.05 | 30.05 | 283 | -0.75(-2.44%) |
Oct 03, 2017 | 30.10 | 31.16 | 29.30 | 30.80 | 2,258 | -0.30(-0.96%) |
Oct 02, 2017 | 30.25 | 31.46 | 30.25 | 31.10 | 3,315 | +0.10(+0.32%) |
Sep 29, 2017 | 30.15 | 31.35 | 30.15 | 31.00 | 861 | -0.50(-1.59%) |
Sep 27, 2017 | 31.50 | 114 | +0.75(+2.44%) | |||
Sep 26, 2017 | 30.23 | 30.75 | 30.04 | 30.75 | 1,490 | +0.99(+3.33%) |
Sep 25, 2017 | 30.40 | 31.00 | 29.76 | 29.76 | 1,366 | -2.03(-6.39%) |
Sep 22, 2017 | 30.66 | 31.79 | 30.66 | 31.79 | 442 | +1.94(+6.50%) |
Sep 21, 2017 | 31.55 | 31.55 | 29.85 | 29.85 | 791 | -1.65(-5.24%) |
Sep 19, 2017 | 31.50 | 121 | -0.40(-1.25%) | |||
Sep 18, 2017 | 30.50 | 31.90 | 30.50 | 31.90 | 7,385 | +1.50(+4.93%) |
Sep 15, 2017 | 30.35 | 30.40 | 30.00 | 30.40 | 971 | +1.05(+3.58%) |
Sep 13, 2017 | 29.35 | 101 | -1.15(-3.77%) | |||
Sep 11, 2017 | 30.50 | 281 | +0.03(+0.11%) | |||
Sep 08, 2017 | 30.00 | 30.94 | 30.00 | 30.47 | 867 | +1.36(+4.66%) |
Sep 07, 2017 | 28.50 | 31.05 | 28.50 | 29.11 | 7,974 | -0.39(-1.32%) |
Sep 06, 2017 | 27.40 | 29.50 | 27.40 | 29.50 | 2,083 | +2.00(+7.27%) |
Sep 05, 2017 | 27.07 | 28.00 | 27.00 | 27.50 | 8,525 | +1.00(+3.77%) |
Sep 01, 2017 | 27.50 | 28.82 | 26.50 | 26.50 | 2,651 | -0.95(-3.46%) |
Aug 31, 2017 | 28.71 | 28.71 | 27.36 | 27.45 | 4,240 | -2.15(-7.26%) |
Aug 30, 2017 | 29.80 | 29.80 | 29.60 | 29.60 | 903 | +0.86(+2.99%) |
Aug 29, 2017 | 30.17 | 31.00 | 28.60 | 28.74 | 3,564 | -1.76(-5.76%) |
Aug 28, 2017 | 30.17 | 30.50 | 30.17 | 30.50 | 487 | -2.62(-7.91%) |
Aug 24, 2017 | 33.12 | 33.12 | 33.12 | 0 | +2.47(+8.07%) | |
Aug 23, 2017 | 31.97 | 32.33 | 30.60 | 30.65 | 901 | -1.83(-5.65%) |
Aug 22, 2017 | 32.48 | 32.48 | 32.48 | 32.48 | 226 | -0.08(-0.25%) |
Aug 21, 2017 | 33.52 | 33.52 | 32.56 | 32.56 | 612 | +0.03(+0.10%) |
Aug 16, 2017 | 32.53 | 71 | -0.16(-0.50%) | |||
Aug 14, 2017 | 32.69 | 95 | -0.94(-2.80%) | |||
Aug 11, 2017 | 32.53 | 34.30 | 32.53 | 33.63 | 673 | -0.72(-2.10%) |
Aug 10, 2017 | 35.00 | 35.65 | 34.35 | 34.35 | 3,436 | -1.52(-4.24%) |
Aug 09, 2017 | 35.85 | 35.87 | 35.00 | 35.87 | 2,152 | -0.38(-1.05%) |
Aug 08, 2017 | 36.48 | 36.48 | 36.25 | 36.25 | 1,013 | -0.25(-0.68%) |
Aug 04, 2017 | 36.50 | 90 | +0.00(+0.00%) | |||
Aug 03, 2017 | 36.50 | 36.50 | 36.50 | 36.50 | 103 | +0.10(+0.27%) |
Aug 02, 2017 | 36.40 | 36.40 | 36.40 | 36.40 | 101 | -0.34(-0.93%) |
Jul 31, 2017 | 36.74 | 18 | +1.18(+3.32%) | |||
Jul 28, 2017 | 35.36 | 35.56 | 35.36 | 35.56 | 676 | -0.31(-0.86%) |
Jul 26, 2017 | 35.87 | 216 | -0.63(-1.73%) | |||
Jul 25, 2017 | 36.50 | 36.50 | 36.50 | 36.50 | 207 | -0.05(-0.14%) |
Jul 20, 2017 | 36.55 | 73 | +0.96(+2.70%) | |||
Jul 14, 2017 | 35.59 | 6 | -0.41(-1.14%) | |||
Jul 12, 2017 | 36.00 | 140 | -0.50(-1.37%) | |||
Jul 11, 2017 | 36.50 | 36.50 | 36.50 | 36.50 | 423 | -0.85(-2.28%) |
Jul 03, 2017 | 37.35 | 37.35 | 37.35 | 37.35 | 0 | +0.00(+0.00%) |
Jun 27, 2017 | 37.35 | 14 | -0.11(-0.29%) | |||
Jun 26, 2017 | 37.46 | 37.46 | 37.46 | 37.46 | 302 | -0.63(-1.65%) |
Jun 23, 2017 | 38.09 | 38.09 | 38.09 | 38.09 | 132 | +0.50(+1.33%) |
Jun 22, 2017 | 37.59 | 37.59 | 37.59 | 37.59 | 114 | -0.21(-0.56%) |
Jun 19, 2017 | 37.80 | 90 | +0.10(+0.27%) | |||
Jun 16, 2017 | 36.33 | 37.70 | 36.33 | 37.70 | 331 | +1.65(+4.58%) |
Jun 15, 2017 | 36.05 | 36.05 | 36.05 | 36.05 | 203 | -0.00(-0.00%) |
Jun 12, 2017 | 36.05 | 3 | -1.70(-4.50%) | |||
Jun 09, 2017 | 37.00 | 37.75 | 36.05 | 37.75 | 1,183 | -0.24(-0.63%) |
Jun 05, 2017 | 37.99 | 37.99 | 37.99 | 0 | -0.96(-2.46%) | |
Jun 02, 2017 | 38.95 | 38.95 | 38.95 | 38.95 | 623 | +0.08(+0.22%) |
Jun 01, 2017 | 38.87 | 38.87 | 38.87 | 38.87 | 295 | +0.57(+1.48%) |
May 30, 2017 | 38.30 | 99 | -0.81(-2.07%) | |||
May 22, 2017 | 39.11 | 77 | -0.15(-0.38%) | |||
May 19, 2017 | 39.26 | 39.26 | 39.26 | 39.26 | 182 | -0.04(-0.10%) |
May 18, 2017 | 39.30 | 39.30 | 39.30 | 39.30 | 517 | +0.51(+1.31%) |
May 17, 2017 | 39.30 | 39.30 | 38.79 | 38.79 | 300 | -0.31(-0.79%) |
May 15, 2017 | 39.10 | 54 | +0.15(+0.39%) | |||
May 10, 2017 | 38.95 | 74 | -0.30(-0.76%) | |||
May 09, 2017 | 39.17 | 39.43 | 38.92 | 39.25 | 4,048 | +0.00(+0.00%) |
May 08, 2017 | 39.50 | 39.51 | 39.17 | 39.25 | 2,259 | +0.00(+0.00%) |
May 05, 2017 | 39.86 | 39.86 | 39.18 | 39.25 | 501 | +0.07(+0.18%) |
May 04, 2017 | 39.25 | 39.51 | 39.18 | 39.18 | 1,965 | -0.57(-1.43%) |
May 03, 2017 | 39.75 | 39.75 | 39.75 | 39.75 | 130 | +0.00(+0.00%) |
May 02, 2017 | 39.90 | 41.00 | 39.50 | 39.75 | 3,027 | -1.25(-3.05%) |