Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.90 | 32.96 | 32.21 | 32.21 | 355,501 | -0.68(-2.08%) |
Apr 27, 2018 | 32.61 | 33.16 | 32.61 | 32.90 | 343,630 | +0.28(+0.86%) |
Apr 26, 2018 | 32.34 | 33.04 | 32.16 | 32.62 | 546,895 | +0.33(+1.02%) |
Apr 25, 2018 | 32.44 | 32.66 | 32.18 | 32.29 | 787,994 | -0.22(-0.67%) |
Apr 24, 2018 | 32.75 | 33.11 | 32.28 | 32.50 | 827,134 | -0.07(-0.22%) |
Apr 23, 2018 | 32.50 | 32.81 | 32.38 | 32.58 | 951,815 | +0.28(+0.87%) |
Apr 20, 2018 | 32.46 | 32.66 | 32.09 | 32.30 | 729,880 | -0.28(-0.87%) |
Apr 19, 2018 | 33.01 | 33.01 | 32.00 | 32.58 | 783,936 | +0.93(+2.95%) |
Apr 18, 2018 | 31.63 | 31.75 | 31.36 | 31.64 | 670,708 | +0.06(+0.18%) |
Apr 17, 2018 | 32.11 | 32.17 | 31.43 | 31.59 | 431,170 | -0.38(-1.18%) |
Apr 16, 2018 | 31.94 | 32.13 | 31.70 | 31.96 | 412,740 | +0.16(+0.51%) |
Apr 13, 2018 | 32.57 | 32.57 | 31.67 | 31.80 | 281,110 | -0.50(-1.55%) |
Apr 12, 2018 | 32.06 | 32.51 | 31.97 | 32.30 | 229,923 | +0.51(+1.60%) |
Apr 11, 2018 | 31.76 | 31.97 | 31.62 | 31.80 | 244,238 | -0.23(-0.73%) |
Apr 10, 2018 | 31.68 | 32.24 | 31.42 | 32.03 | 461,944 | +0.82(+2.63%) |
Apr 09, 2018 | 31.63 | 32.03 | 31.18 | 31.21 | 398,335 | -0.18(-0.56%) |
Apr 06, 2018 | 32.08 | 32.15 | 30.97 | 31.39 | 406,452 | -0.96(-2.96%) |
Apr 05, 2018 | 32.34 | 32.39 | 32.05 | 32.34 | 364,813 | +0.19(+0.60%) |
Apr 04, 2018 | 31.43 | 32.26 | 31.33 | 32.15 | 355,261 | +0.22(+0.68%) |
Apr 03, 2018 | 31.51 | 32.01 | 31.37 | 31.93 | 703,186 | +0.58(+1.85%) |
Apr 02, 2018 | 32.17 | 32.36 | 30.99 | 31.35 | 388,167 | -0.84(-2.60%) |
Mar 29, 2018 | 32.19 | 32.19 | 32.19 | 0 | +0.08(+0.25%) | |
Mar 28, 2018 | 31.88 | 32.34 | 31.64 | 32.11 | 372,692 | +0.30(+0.94%) |
Mar 27, 2018 | 32.43 | 32.54 | 31.63 | 31.81 | 706,910 | -0.60(-1.86%) |
Mar 26, 2018 | 31.95 | 32.44 | 31.68 | 32.42 | 528,580 | +0.97(+3.07%) |
Mar 23, 2018 | 33.04 | 33.07 | 31.45 | 31.45 | 592,844 | -1.55(-4.71%) |
Mar 22, 2018 | 33.62 | 33.78 | 33.00 | 33.00 | 842,999 | -1.09(-3.21%) |
Mar 21, 2018 | 34.16 | 34.48 | 33.48 | 34.10 | 501,574 | +0.08(+0.24%) |
Mar 20, 2018 | 34.45 | 34.47 | 33.91 | 34.02 | 260,664 | -0.27(-0.77%) |
Mar 19, 2018 | 34.46 | 34.46 | 33.84 | 34.28 | 307,462 | -0.18(-0.51%) |
Mar 16, 2018 | 34.52 | 34.85 | 34.22 | 34.46 | 1,429,671 | -0.02(-0.07%) |
Mar 15, 2018 | 34.41 | 34.51 | 33.95 | 34.49 | 361,272 | +0.22(+0.63%) |
Mar 14, 2018 | 34.92 | 34.92 | 34.16 | 34.27 | 302,354 | -0.52(-1.50%) |
Mar 13, 2018 | 35.06 | 35.23 | 34.69 | 34.79 | 428,365 | -0.24(-0.69%) |
Mar 12, 2018 | 35.30 | 35.34 | 34.74 | 35.03 | 323,672 | -0.23(-0.66%) |
Mar 09, 2018 | 35.08 | 35.37 | 34.69 | 35.27 | 285,200 | +0.76(+2.22%) |
Mar 08, 2018 | 34.94 | 35.04 | 34.28 | 34.50 | 263,592 | -0.29(-0.83%) |
Mar 07, 2018 | 34.63 | 35.23 | 34.37 | 34.79 | 714,291 | -0.04(-0.12%) |
Mar 06, 2018 | 34.29 | 34.87 | 33.91 | 34.83 | 626,674 | +0.72(+2.12%) |
Mar 05, 2018 | 33.51 | 34.33 | 33.20 | 34.11 | 335,677 | +0.33(+0.98%) |
Mar 02, 2018 | 32.96 | 33.92 | 32.62 | 33.78 | 435,406 | +0.59(+1.77%) |
Mar 01, 2018 | 33.01 | 33.33 | 32.83 | 33.19 | 527,720 | +0.13(+0.39%) |
Feb 28, 2018 | 33.91 | 34.20 | 33.04 | 33.06 | 342,275 | -0.72(-2.14%) |
Feb 27, 2018 | 34.32 | 34.89 | 33.76 | 33.78 | 317,586 | -0.62(-1.81%) |
Feb 26, 2018 | 34.35 | 34.54 | 33.98 | 34.41 | 222,983 | +0.20(+0.59%) |
Feb 23, 2018 | 34.03 | 34.25 | 33.83 | 34.21 | 335,115 | +0.39(+1.16%) |
Feb 22, 2018 | 34.43 | 34.56 | 33.81 | 33.82 | 271,649 | -0.48(-1.40%) |
Feb 21, 2018 | 34.02 | 34.66 | 33.99 | 34.30 | 406,396 | +0.34(+1.01%) |
Feb 20, 2018 | 34.42 | 34.71 | 33.87 | 33.95 | 327,805 | -0.64(-1.85%) |
Feb 16, 2018 | 34.59 | 34.59 | 34.59 | 0 | +0.26(+0.77%) | |
Feb 15, 2018 | 34.43 | 34.58 | 34.01 | 34.33 | 364,474 | +0.10(+0.30%) |
Feb 14, 2018 | 33.26 | 34.31 | 33.26 | 34.23 | 308,487 | +0.76(+2.27%) |
Feb 13, 2018 | 33.46 | 445,590 | +0.04(+0.12%) | |||
Feb 12, 2018 | 33.70 | 33.97 | 33.24 | 33.42 | 629,063 | -0.11(-0.33%) |
Feb 09, 2018 | 33.70 | 33.79 | 32.64 | 33.54 | 528,596 | +0.40(+1.21%) |
Feb 08, 2018 | 34.30 | 33.12 | 33.14 | 509,821 | -0.87(-2.57%) | |
Feb 07, 2018 | 33.62 | 34.12 | 33.62 | 34.01 | 410,167 | +0.33(+0.97%) |
Feb 06, 2018 | 32.78 | 33.93 | 32.31 | 33.68 | 749,292 | -0.42(-1.24%) |
Feb 05, 2018 | 34.91 | 35.43 | 33.42 | 34.10 | 333,554 | -1.19(-3.38%) |
Feb 02, 2018 | 35.39 | 36.02 | 35.19 | 35.30 | 501,254 | -0.32(-0.90%) |