Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.38 | 35.00 | 33.22 | 34.19 | 3,598,965 | +0.98(+2.95%) |
Apr 27, 2018 | 34.27 | 34.39 | 33.17 | 33.21 | 2,202,578 | -1.13(-3.30%) |
Apr 26, 2018 | 33.86 | 34.49 | 33.51 | 34.34 | 2,518,264 | +0.70(+2.07%) |
Apr 25, 2018 | 33.18 | 33.79 | 32.74 | 33.65 | 2,608,386 | +0.10(+0.29%) |
Apr 24, 2018 | 33.98 | 34.74 | 33.33 | 33.55 | 1,911,377 | -0.28(-0.82%) |
Apr 23, 2018 | 34.23 | 34.30 | 33.28 | 33.83 | 2,458,366 | -0.24(-0.71%) |
Apr 20, 2018 | 34.26 | 34.27 | 33.88 | 34.07 | 1,394,688 | -0.15(-0.44%) |
Apr 19, 2018 | 33.90 | 34.35 | 33.66 | 34.22 | 1,827,360 | +0.26(+0.76%) |
Apr 18, 2018 | 33.46 | 34.36 | 33.04 | 33.96 | 2,003,751 | +0.51(+1.52%) |
Apr 17, 2018 | 33.22 | 33.55 | 33.08 | 33.45 | 1,410,684 | +0.31(+0.94%) |
Apr 16, 2018 | 32.64 | 33.31 | 32.29 | 33.14 | 2,317,782 | +0.70(+2.14%) |
Apr 13, 2018 | 31.76 | 32.67 | 31.62 | 32.44 | 2,293,304 | +0.94(+2.97%) |
Apr 12, 2018 | 31.28 | 31.63 | 30.94 | 31.51 | 2,548,863 | +0.23(+0.74%) |
Apr 11, 2018 | 30.77 | 31.39 | 30.48 | 31.27 | 2,047,324 | +0.25(+0.81%) |
Apr 10, 2018 | 31.43 | 31.44 | 30.86 | 31.02 | 2,856,807 | +0.29(+0.96%) |
Apr 09, 2018 | 31.31 | 31.49 | 30.71 | 30.73 | 1,837,024 | -0.43(-1.37%) |
Apr 06, 2018 | 31.52 | 31.89 | 30.96 | 31.16 | 2,120,717 | -0.45(-1.41%) |
Apr 05, 2018 | 30.94 | 31.71 | 30.94 | 31.60 | 1,679,430 | +0.76(+2.46%) |
Apr 04, 2018 | 30.02 | 30.94 | 29.73 | 30.85 | 1,894,172 | +0.37(+1.23%) |
Apr 03, 2018 | 30.12 | 30.61 | 29.82 | 30.47 | 1,880,327 | +0.50(+1.67%) |
Apr 02, 2018 | 30.13 | 30.17 | 28.96 | 29.97 | 3,729,348 | -0.27(-0.89%) |
Mar 29, 2018 | 30.24 | 30.24 | 30.24 | 0 | +0.60(+2.02%) | |
Mar 28, 2018 | 29.85 | 30.19 | 29.46 | 29.64 | 2,422,789 | -0.06(-0.21%) |
Mar 27, 2018 | 30.47 | 30.66 | 29.57 | 29.70 | 1,918,756 | -0.57(-1.89%) |
Mar 26, 2018 | 29.58 | 30.33 | 29.53 | 30.27 | 2,304,225 | +0.96(+3.29%) |
Mar 23, 2018 | 29.82 | 30.44 | 29.28 | 29.31 | 1,548,910 | -0.34(-1.14%) |
Mar 22, 2018 | 29.78 | 30.29 | 29.64 | 29.65 | 1,585,376 | -0.43(-1.42%) |
Mar 21, 2018 | 29.55 | 30.42 | 29.55 | 30.08 | 2,722,680 | +0.61(+2.06%) |
Mar 20, 2018 | 28.41 | 29.61 | 28.41 | 29.47 | 3,029,266 | +1.36(+4.82%) |
Mar 19, 2018 | 28.30 | 28.38 | 27.65 | 28.12 | 2,032,929 | -0.47(-1.65%) |
Mar 16, 2018 | 28.04 | 28.71 | 27.85 | 28.59 | 1,932,822 | +0.70(+2.53%) |
Mar 15, 2018 | 27.51 | 27.94 | 26.90 | 27.88 | 2,107,498 | +0.28(+1.00%) |
Mar 14, 2018 | 27.45 | 27.88 | 27.32 | 27.61 | 2,645,323 | +0.29(+1.04%) |
Mar 13, 2018 | 27.25 | 27.76 | 27.09 | 27.32 | 3,136,511 | +0.05(+0.20%) |
Mar 12, 2018 | 28.43 | 28.44 | 27.23 | 27.27 | 2,326,297 | -1.18(-4.14%) |
Mar 09, 2018 | 28.77 | 28.90 | 28.02 | 28.45 | 2,352,870 | -0.03(-0.09%) |
Mar 08, 2018 | 28.49 | 28.70 | 27.71 | 28.47 | 2,139,756 | +0.18(+0.63%) |
Mar 07, 2018 | 28.74 | 28.29 | 1,735,909 | +0.21(+0.76%) | ||
Mar 06, 2018 | 27.79 | 28.33 | 27.61 | 28.08 | 2,732,233 | +0.46(+1.68%) |
Mar 05, 2018 | 27.33 | 27.86 | 27.22 | 27.62 | 1,526,053 | +0.12(+0.42%) |
Mar 02, 2018 | 26.41 | 27.55 | 26.28 | 27.50 | 1,804,767 | +0.83(+3.11%) |
Mar 01, 2018 | 26.14 | 26.74 | 26.04 | 26.67 | 1,861,208 | +0.53(+2.01%) |
Feb 28, 2018 | 27.24 | 27.44 | 26.09 | 26.14 | 2,313,499 | -1.03(-3.81%) |
Feb 27, 2018 | 27.74 | 28.47 | 27.18 | 27.18 | 3,317,326 | -0.57(-2.06%) |
Feb 26, 2018 | 27.06 | 27.86 | 26.89 | 27.75 | 3,838,680 | +0.73(+2.71%) |
Feb 23, 2018 | 26.73 | 27.04 | 26.60 | 27.02 | 2,493,414 | +0.55(+2.07%) |
Feb 22, 2018 | 26.07 | 26.76 | 25.97 | 26.47 | 1,863,781 | +0.49(+1.87%) |
Feb 21, 2018 | 25.92 | 26.98 | 25.70 | 25.98 | 2,665,581 | -0.02(-0.07%) |
Feb 20, 2018 | 26.89 | 27.16 | 25.86 | 26.00 | 2,890,579 | -1.10(-4.04%) |
Feb 16, 2018 | 27.10 | 27.10 | 27.10 | 0 | +0.42(+1.59%) | |
Feb 15, 2018 | 26.88 | 27.49 | 26.01 | 26.67 | 3,127,122 | -0.01(-0.03%) |
Feb 14, 2018 | 26.14 | 26.83 | 25.91 | 26.68 | 1,940,006 | +0.34(+1.27%) |
Feb 13, 2018 | 25.76 | 26.40 | 25.76 | 26.35 | 1,588,178 | +0.14(+0.54%) |
Feb 12, 2018 | 26.15 | 26.46 | 25.94 | 26.20 | 1,768,797 | +0.40(+1.54%) |
Feb 09, 2018 | 25.83 | 26.11 | 24.96 | 25.81 | 2,434,085 | +0.19(+0.72%) |
Feb 08, 2018 | 26.63 | 26.70 | 25.55 | 25.62 | 2,134,082 | -1.08(-4.04%) |
Feb 07, 2018 | 27.44 | 27.67 | 26.63 | 26.70 | 3,100,113 | -0.71(-2.58%) |
Feb 06, 2018 | 25.90 | 27.66 | 25.64 | 27.41 | 3,716,192 | +0.74(+2.78%) |
Feb 05, 2018 | 26.88 | 27.62 | 26.22 | 26.66 | 2,083,898 | -0.64(-2.33%) |
Feb 02, 2018 | 28.12 | 28.30 | 27.25 | 27.30 | 1,933,325 | -1.20(-4.22%) |