Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.88 | 40.08 | 38.56 | 38.56 | 796,663 | -1.32(-3.30%) |
Apr 27, 2018 | 39.43 | 40.08 | 39.40 | 39.88 | 1,643,686 | +0.53(+1.36%) |
Apr 26, 2018 | 39.45 | 39.83 | 39.17 | 39.35 | 1,068,041 | +0.14(+0.36%) |
Apr 25, 2018 | 38.74 | 39.54 | 38.37 | 39.20 | 1,214,072 | +0.82(+2.13%) |
Apr 24, 2018 | 37.28 | 38.95 | 37.11 | 38.39 | 1,901,041 | +1.49(+4.04%) |
Apr 23, 2018 | 36.79 | 37.08 | 36.57 | 36.90 | 1,320,154 | +0.00(+0.00%) |
Apr 20, 2018 | 36.37 | 37.34 | 36.37 | 36.90 | 1,071,506 | +0.68(+1.89%) |
Apr 19, 2018 | 35.80 | 36.41 | 35.80 | 36.21 | 839,204 | +0.57(+1.59%) |
Apr 18, 2018 | 36.14 | 36.30 | 35.64 | 35.65 | 594,873 | -0.47(-1.29%) |
Apr 17, 2018 | 36.76 | 36.76 | 35.83 | 36.11 | 768,051 | -0.46(-1.25%) |
Apr 16, 2018 | 36.66 | 36.98 | 36.24 | 36.57 | 822,399 | +0.12(+0.32%) |
Apr 13, 2018 | 36.99 | 36.99 | 36.19 | 36.46 | 981,035 | -0.35(-0.95%) |
Apr 12, 2018 | 36.16 | 37.17 | 36.16 | 36.81 | 1,256,095 | +0.78(+2.17%) |
Apr 11, 2018 | 35.65 | 36.70 | 35.63 | 36.02 | 1,388,653 | +0.23(+0.65%) |
Apr 10, 2018 | 35.52 | 35.90 | 35.08 | 35.79 | 1,016,279 | +0.87(+2.51%) |
Apr 09, 2018 | 35.56 | 35.87 | 34.87 | 34.91 | 648,756 | -0.36(-1.02%) |
Apr 06, 2018 | 35.72 | 36.11 | 34.92 | 35.27 | 944,825 | -0.72(-1.99%) |
Apr 05, 2018 | 35.99 | 36.26 | 35.70 | 35.99 | 934,215 | +0.24(+0.68%) |
Apr 04, 2018 | 35.21 | 35.91 | 35.01 | 35.75 | 1,177,464 | +0.10(+0.28%) |
Apr 03, 2018 | 35.42 | 35.73 | 34.67 | 35.65 | 2,337,597 | +0.43(+1.23%) |
Apr 02, 2018 | 34.56 | 35.29 | 34.56 | 35.21 | 1,442,731 | +0.54(+1.56%) |
Mar 29, 2018 | 34.67 | 34.67 | 34.67 | 0 | +0.30(+0.87%) | |
Mar 28, 2018 | 34.51 | 34.90 | 33.99 | 34.37 | 744,045 | -0.10(-0.29%) |
Mar 27, 2018 | 35.47 | 35.48 | 34.17 | 34.47 | 828,750 | -0.88(-2.50%) |
Mar 26, 2018 | 34.79 | 35.38 | 34.61 | 35.36 | 811,038 | +1.13(+3.31%) |
Mar 23, 2018 | 35.16 | 35.45 | 34.06 | 34.22 | 791,976 | -0.82(-2.35%) |
Mar 22, 2018 | 35.75 | 36.02 | 34.86 | 35.05 | 962,615 | -1.12(-3.11%) |
Mar 21, 2018 | 36.18 | 36.59 | 35.78 | 36.17 | 1,084,314 | +0.03(+0.09%) |
Mar 20, 2018 | 36.90 | 36.90 | 36.06 | 36.14 | 801,587 | -0.55(-1.50%) |
Mar 19, 2018 | 37.03 | 37.03 | 36.12 | 36.69 | 1,139,636 | -0.42(-1.12%) |
Mar 16, 2018 | 37.16 | 37.60 | 36.02 | 37.11 | 3,959,214 | +0.05(+0.13%) |
Mar 15, 2018 | 36.63 | 37.09 | 36.07 | 37.06 | 830,795 | +0.60(+1.65%) |
Mar 14, 2018 | 36.97 | 36.97 | 36.17 | 36.46 | 813,958 | -0.32(-0.88%) |
Mar 13, 2018 | 36.90 | 37.15 | 36.39 | 36.78 | 795,549 | -0.02(-0.04%) |
Mar 12, 2018 | 37.13 | 37.34 | 36.70 | 36.80 | 969,579 | -0.16(-0.43%) |
Mar 09, 2018 | 36.94 | 36.98 | 36.36 | 36.95 | 1,186,056 | +0.29(+0.79%) |
Mar 08, 2018 | 37.04 | 37.04 | 36.41 | 36.66 | 933,779 | -0.16(-0.43%) |
Mar 07, 2018 | 37.11 | 36.82 | 2,468,850 | +0.01(+0.02%) | ||
Mar 06, 2018 | 36.45 | 36.88 | 35.77 | 36.81 | 963,690 | +0.65(+1.81%) |
Mar 05, 2018 | 35.34 | 36.28 | 35.17 | 36.16 | 855,351 | +0.57(+1.61%) |
Mar 02, 2018 | 35.14 | 35.78 | 34.20 | 35.59 | 994,815 | +0.46(+1.30%) |
Mar 01, 2018 | 34.76 | 35.59 | 34.72 | 35.13 | 1,225,147 | +0.33(+0.95%) |
Feb 28, 2018 | 35.70 | 35.86 | 34.77 | 34.80 | 1,483,277 | -0.69(-1.94%) |
Feb 27, 2018 | 35.78 | 36.13 | 35.44 | 35.49 | 821,042 | -0.12(-0.35%) |
Feb 26, 2018 | 35.73 | 35.73 | 35.12 | 35.61 | 572,565 | +0.05(+0.14%) |
Feb 23, 2018 | 35.21 | 35.76 | 34.86 | 35.56 | 926,777 | +0.61(+1.75%) |
Feb 22, 2018 | 34.64 | 34.95 | 753,513 | -0.46(-1.31%) | ||
Feb 21, 2018 | 35.26 | 35.88 | 35.16 | 35.41 | 804,732 | +0.28(+0.80%) |
Feb 20, 2018 | 35.20 | 35.56 | 34.72 | 35.13 | 769,932 | -0.14(-0.40%) |
Feb 16, 2018 | 35.27 | 35.27 | 35.27 | 0 | -0.36(-1.02%) | |
Feb 15, 2018 | 38.34 | 38.79 | 35.43 | 35.64 | 2,401,363 | +1.51(+4.42%) |
Feb 14, 2018 | 32.65 | 34.17 | 32.65 | 34.13 | 823,295 | +1.19(+3.62%) |
Feb 13, 2018 | 32.68 | 32.96 | 32.46 | 32.94 | 463,861 | +0.17(+0.51%) |
Feb 12, 2018 | 33.32 | 33.61 | 32.33 | 32.77 | 1,038,924 | -0.45(-1.35%) |
Feb 09, 2018 | 32.91 | 33.42 | 32.16 | 33.22 | 1,204,415 | +1.03(+3.19%) |
Feb 08, 2018 | 33.60 | 33.76 | 32.19 | 32.19 | 749,874 | -1.26(-3.76%) |
Feb 07, 2018 | 33.18 | 33.66 | 32.93 | 33.45 | 717,686 | +0.14(+0.42%) |
Feb 06, 2018 | 32.41 | 33.85 | 32.20 | 33.31 | 1,139,266 | +0.40(+1.21%) |
Feb 05, 2018 | 33.60 | 34.17 | 32.49 | 32.91 | 786,881 | -1.05(-3.10%) |
Feb 02, 2018 | 34.56 | 34.97 | 33.81 | 33.96 | 858,229 | -0.54(-1.56%) |