Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.62 | 33.82 | 32.85 | 32.85 | 1,479,245 | -0.78(-2.31%) |
Apr 27, 2018 | 34.31 | 34.66 | 33.54 | 33.62 | 1,248,077 | -0.60(-1.76%) |
Apr 26, 2018 | 33.45 | 34.53 | 33.19 | 34.22 | 609,173 | +1.12(+3.39%) |
Apr 25, 2018 | 34.66 | 35.09 | 33.00 | 33.10 | 993,709 | -1.34(-3.88%) |
Apr 24, 2018 | 35.22 | 35.69 | 34.01 | 34.44 | 669,176 | -0.47(-1.36%) |
Apr 23, 2018 | 36.08 | 36.81 | 34.70 | 34.91 | 679,393 | -0.91(-2.53%) |
Apr 20, 2018 | 36.12 | 36.68 | 35.67 | 35.82 | 555,774 | -0.56(-1.54%) |
Apr 19, 2018 | 37.46 | 37.46 | 36.16 | 36.38 | 581,254 | -1.21(-3.21%) |
Apr 18, 2018 | 37.16 | 37.63 | 36.68 | 37.59 | 547,163 | +0.52(+1.40%) |
Apr 17, 2018 | 36.51 | 37.63 | 36.30 | 37.07 | 898,230 | +0.95(+2.63%) |
Apr 16, 2018 | 37.50 | 37.50 | 36.08 | 36.12 | 840,472 | -1.55(-4.12%) |
Apr 13, 2018 | 37.85 | 38.36 | 37.29 | 37.67 | 498,159 | -0.04(-0.11%) |
Apr 12, 2018 | 38.10 | 38.54 | 37.41 | 37.72 | 812,869 | -0.52(-1.35%) |
Apr 11, 2018 | 37.07 | 38.69 | 36.76 | 38.23 | 911,894 | +0.95(+2.54%) |
Apr 10, 2018 | 35.78 | 37.54 | 35.78 | 37.29 | 864,106 | +2.11(+6.01%) |
Apr 09, 2018 | 35.60 | 36.17 | 35.09 | 35.17 | 682,611 | +0.00(+0.00%) |
Apr 06, 2018 | 35.91 | 36.38 | 35.00 | 35.17 | 629,278 | -1.12(-3.09%) |
Apr 05, 2018 | 35.91 | 36.85 | 35.91 | 36.29 | 898,698 | +0.52(+1.45%) |
Apr 04, 2018 | 34.14 | 35.93 | 33.66 | 35.78 | 1,068,480 | +0.82(+2.34%) |
Apr 03, 2018 | 35.04 | 35.26 | 34.35 | 34.96 | 760,525 | +0.13(+0.37%) |
Apr 02, 2018 | 35.73 | 35.99 | 34.31 | 34.83 | 1,016,198 | -0.43(-1.22%) |
Mar 29, 2018 | 35.26 | 35.26 | 35.26 | 0 | +1.21(+3.54%) | |
Mar 28, 2018 | 36.47 | 36.47 | 33.86 | 34.05 | 1,152,758 | -2.72(-7.39%) |
Mar 27, 2018 | 38.06 | 38.19 | 36.66 | 36.77 | 897,720 | -0.65(-1.73%) |
Mar 26, 2018 | 37.85 | 38.02 | 36.64 | 37.41 | 751,185 | +0.34(+0.93%) |
Mar 23, 2018 | 38.62 | 38.66 | 36.98 | 37.07 | 989,704 | -1.59(-4.12%) |
Mar 22, 2018 | 38.79 | 39.74 | 38.27 | 38.66 | 914,813 | -0.69(-1.75%) |
Mar 21, 2018 | 40.13 | 40.58 | 39.27 | 39.35 | 967,675 | -1.03(-2.56%) |
Mar 20, 2018 | 40.17 | 41.98 | 39.79 | 40.39 | 2,099,318 | +1.42(+3.65%) |
Mar 19, 2018 | 38.36 | 39.05 | 37.33 | 38.97 | 1,393,265 | +0.78(+2.03%) |
Mar 16, 2018 | 39.18 | 39.22 | 38.02 | 38.19 | 1,878,684 | -0.86(-2.21%) |
Mar 15, 2018 | 39.18 | 40.48 | 38.88 | 39.05 | 2,410,155 | +0.43(+1.12%) |
Mar 14, 2018 | 36.34 | 38.97 | 36.27 | 38.62 | 2,405,059 | +2.63(+7.31%) |
Mar 13, 2018 | 36.04 | 36.38 | 35.39 | 35.99 | 1,270,811 | +0.04(+0.12%) |
Mar 12, 2018 | 36.38 | 36.60 | 35.17 | 35.95 | 1,222,387 | +0.04(+0.12%) |
Mar 09, 2018 | 34.05 | 36.40 | 33.97 | 35.91 | 1,650,268 | +2.72(+8.18%) |
Mar 08, 2018 | 33.62 | 33.97 | 33.06 | 33.19 | 771,641 | -0.30(-0.90%) |
Mar 07, 2018 | 32.97 | 33.49 | 536,774 | +0.04(+0.13%) | ||
Mar 06, 2018 | 32.41 | 33.47 | 32.33 | 33.45 | 1,229,532 | +1.08(+3.33%) |
Mar 05, 2018 | 32.76 | 32.97 | 32.37 | 32.37 | 669,237 | -0.47(-1.44%) |
Mar 02, 2018 | 32.93 | 33.19 | 32.46 | 32.85 | 1,013,540 | -0.52(-1.55%) |
Mar 01, 2018 | 33.15 | 33.87 | 32.76 | 33.36 | 721,614 | +0.17(+0.52%) |
Feb 28, 2018 | 33.32 | 33.79 | 32.93 | 33.19 | 552,975 | +0.04(+0.13%) |
Feb 27, 2018 | 33.41 | 33.54 | 32.54 | 33.15 | 618,616 | -0.09(-0.26%) |
Feb 26, 2018 | 33.10 | 33.54 | 32.89 | 33.23 | 405,591 | +0.22(+0.65%) |
Feb 23, 2018 | 32.50 | 33.15 | 32.11 | 33.02 | 562,163 | +0.69(+2.13%) |
Feb 22, 2018 | 33.02 | 32.29 | 32.33 | 705,396 | -0.30(-0.92%) | |
Feb 21, 2018 | 33.41 | 34.05 | 32.59 | 32.63 | 1,102,343 | -0.69(-2.07%) |
Feb 20, 2018 | 32.97 | 34.18 | 32.89 | 33.32 | 921,306 | +0.30(+0.91%) |
Feb 16, 2018 | 33.02 | 33.02 | 33.02 | 0 | -0.39(-1.16%) | |
Feb 15, 2018 | 34.22 | 34.40 | 32.80 | 33.41 | 827,861 | -0.60(-1.77%) |
Feb 14, 2018 | 34.61 | 32.11 | 34.01 | 1,391,358 | +1.98(+6.19%) | |
Feb 13, 2018 | 32.20 | 32.50 | 31.55 | 32.03 | 1,196,934 | -0.30(-0.93%) |
Feb 12, 2018 | 33.02 | 33.19 | 32.03 | 32.33 | 1,188,584 | -0.52(-1.57%) |
Feb 09, 2018 | 33.54 | 33.54 | 31.71 | 32.85 | 1,428,256 | -0.04(-0.13%) |
Feb 08, 2018 | 34.22 | 34.22 | 32.72 | 32.89 | 1,525,639 | -1.38(-4.03%) |
Feb 07, 2018 | 34.48 | 35.65 | 34.22 | 34.27 | 1,530,967 | -0.52(-1.49%) |
Feb 06, 2018 | 31.81 | 35.35 | 31.81 | 34.79 | 2,216,196 | +2.13(+6.53%) |
Feb 05, 2018 | 35.39 | 35.73 | 31.90 | 32.65 | 1,859,044 | -3.41(-9.44%) |
Feb 02, 2018 | 36.21 | 36.38 | 33.62 | 36.06 | 2,972,908 | -1.59(-4.24%) |