Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 34.56 | 34.77 | 33.80 | 33.96 | 325,304 | -0.32(-0.93%) |
Jul 30, 2018 | 35.90 | 35.92 | 34.23 | 34.28 | 409,035 | -1.43(-4.00%) |
Jul 27, 2018 | 38.00 | 38.40 | 35.66 | 35.71 | 833,100 | -2.33(-6.13%) |
Jul 26, 2018 | 37.99 | 38.22 | 37.38 | 38.04 | 396,365 | +0.09(+0.24%) |
Jul 25, 2018 | 36.91 | 38.00 | 36.68 | 37.95 | 188,070 | +0.91(+2.46%) |
Jul 24, 2018 | 37.76 | 38.15 | 36.70 | 37.04 | 433,315 | -0.56(-1.49%) |
Jul 23, 2018 | 37.93 | 36.26 | 37.60 | 416,632 | +0.60(+1.62%) | |
Jul 20, 2018 | 37.10 | 37.98 | 36.70 | 37.00 | 392,406 | -0.07(-0.19%) |
Jul 19, 2018 | 36.72 | 38.42 | 36.50 | 37.07 | 896,773 | +0.47(+1.28%) |
Jul 18, 2018 | 36.38 | 36.67 | 35.78 | 36.60 | 323,236 | +0.15(+0.41%) |
Jul 17, 2018 | 35.31 | 36.64 | 34.30 | 36.45 | 306,925 | +0.68(+1.90%) |
Jul 16, 2018 | 36.06 | 36.18 | 35.35 | 35.77 | 267,235 | -0.50(-1.38%) |
Jul 13, 2018 | 36.43 | 36.61 | 35.73 | 36.27 | 390,726 | -0.24(-0.66%) |
Jul 12, 2018 | 35.46 | 36.51 | 35.04 | 36.51 | 414,095 | +1.22(+3.46%) |
Jul 11, 2018 | 34.76 | 35.71 | 34.68 | 35.29 | 544,202 | +0.35(+1.00%) |
Jul 10, 2018 | 36.17 | 36.17 | 34.40 | 34.94 | 1,230,912 | -1.58(-4.33%) |
Jul 09, 2018 | 36.22 | 36.55 | 35.73 | 36.52 | 551,401 | +0.52(+1.44%) |
Jul 06, 2018 | 35.93 | 36.15 | 35.80 | 36.00 | 355,084 | +0.07(+0.19%) |
Jul 05, 2018 | 36.00 | 34.82 | 35.93 | 513,470 | +0.15(+0.42%) | |
Jul 03, 2018 | 35.78 | 35.78 | 35.78 | 0 | +0.48(+1.36%) | |
Jul 02, 2018 | 34.22 | 35.31 | 34.11 | 35.30 | 648,817 | +1.04(+3.04%) |
Jun 29, 2018 | 33.55 | 34.43 | 33.38 | 34.26 | 408,743 | +0.97(+2.91%) |
Jun 28, 2018 | 33.05 | 33.41 | 32.77 | 33.29 | 632,761 | +0.27(+0.82%) |
Jun 27, 2018 | 33.17 | 33.86 | 33.00 | 33.02 | 624,210 | -0.24(-0.72%) |
Jun 26, 2018 | 32.78 | 33.55 | 32.52 | 33.26 | 455,606 | +0.49(+1.50%) |
Jun 25, 2018 | 33.98 | 33.98 | 32.57 | 32.77 | 843,817 | -1.28(-3.76%) |
Jun 22, 2018 | 35.17 | 35.17 | 33.50 | 34.05 | 3,679,040 | -1.23(-3.49%) |
Jun 21, 2018 | 34.49 | 35.45 | 33.72 | 35.28 | 596,598 | +0.79(+2.29%) |
Jun 20, 2018 | 35.71 | 35.71 | 34.34 | 34.49 | 1,063,557 | -1.53(-4.25%) |
Jun 19, 2018 | 35.68 | 36.09 | 34.46 | 36.02 | 1,184,584 | -0.41(-1.13%) |
Jun 18, 2018 | 35.89 | 37.43 | 35.60 | 36.43 | 744,043 | +0.28(+0.77%) |
Jun 15, 2018 | 35.38 | 35.38 | 36.15 | 1,355,127 | +0.77(+2.18%) | |
Jun 14, 2018 | 34.52 | 36.00 | 34.13 | 35.38 | 1,437,185 | +0.88(+2.55%) |
Jun 13, 2018 | 32.33 | 34.93 | 32.24 | 34.50 | 1,401,687 | +2.33(+7.24%) |
Jun 12, 2018 | 32.17 | 32.65 | 32.02 | 32.17 | 924,995 | +0.00(+0.00%) |
Jun 11, 2018 | 31.19 | 32.30 | 31.19 | 32.17 | 593,573 | +0.75(+2.39%) |
Jun 08, 2018 | 31.43 | 31.68 | 31.05 | 31.42 | 347,638 | -0.23(-0.73%) |
Jun 07, 2018 | 32.25 | 32.28 | 31.36 | 31.65 | 581,202 | -0.42(-1.31%) |
Jun 06, 2018 | 32.68 | 31.90 | 32.07 | 855,864 | -0.25(-0.77%) | |
Jun 05, 2018 | 30.96 | 32.50 | 30.91 | 32.32 | 1,658,453 | +1.59(+5.17%) |
Jun 04, 2018 | 30.26 | 30.93 | 29.92 | 30.73 | 523,533 | +0.68(+2.26%) |
Jun 01, 2018 | 30.34 | 30.43 | 29.89 | 30.05 | 585,020 | -0.03(-0.10%) |
May 31, 2018 | 29.66 | 30.20 | 29.35 | 30.08 | 1,218,135 | +0.23(+0.77%) |
May 30, 2018 | 29.82 | 30.35 | 29.74 | 29.85 | 606,740 | -0.08(-0.27%) |
May 29, 2018 | 29.98 | 30.25 | 29.80 | 29.93 | 319,580 | -0.36(-1.19%) |
May 25, 2018 | 30.29 | 30.29 | 30.29 | 0 | -0.20(-0.66%) | |
May 24, 2018 | 30.24 | 30.79 | 29.97 | 30.49 | 525,401 | -0.05(-0.16%) |
May 23, 2018 | 30.07 | 30.79 | 30.07 | 30.54 | 241,144 | -0.13(-0.42%) |
May 22, 2018 | 30.52 | 31.27 | 30.52 | 30.67 | 290,183 | -0.33(-1.06%) |
May 21, 2018 | 30.80 | 31.20 | 30.61 | 31.00 | 395,334 | -0.09(-0.29%) |
May 18, 2018 | 30.99 | 31.12 | 30.55 | 31.09 | 324,580 | +0.05(+0.16%) |
May 17, 2018 | 30.51 | 31.18 | 30.28 | 31.04 | 477,546 | +0.54(+1.77%) |
May 16, 2018 | 30.25 | 30.55 | 29.76 | 30.50 | 542,862 | +0.08(+0.26%) |
May 15, 2018 | 30.00 | 31.20 | 29.92 | 30.42 | 680,020 | +0.50(+1.67%) |
May 14, 2018 | 30.08 | 30.46 | 29.08 | 29.92 | 1,237,477 | -0.63(-2.06%) |
May 11, 2018 | 32.50 | 33.00 | 30.45 | 30.55 | 1,298,430 | +0.25(+0.83%) |
May 10, 2018 | 31.87 | 31.87 | 29.90 | 30.30 | 897,165 | -0.70(-2.26%) |
May 09, 2018 | 32.08 | 32.44 | 30.43 | 31.00 | 849,491 | -1.44(-4.44%) |
May 08, 2018 | 32.45 | 32.78 | 32.06 | 32.44 | 345,450 | -0.12(-0.37%) |
May 07, 2018 | 32.06 | 32.96 | 32.01 | 32.56 | 459,785 | +0.43(+1.34%) |
May 04, 2018 | 32.00 | 32.70 | 31.79 | 32.13 | 323,226 | +0.16(+0.50%) |
May 03, 2018 | 32.13 | 32.74 | 31.75 | 31.97 | 559,216 | -0.33(-1.02%) |
May 02, 2018 | 32.00 | 33.00 | 31.75 | 32.30 | 1,033,229 | +0.31(+0.97%) |
May 01, 2018 | 31.82 | 32.20 | 31.36 | 31.99 | 472,853 | +0.00(+0.00%) |
Apr 30, 2018 | 32.46 | 33.31 | 31.88 | 31.99 | 495,234 | -0.17(-0.53%) |
Apr 27, 2018 | 32.59 | 32.77 | 31.75 | 32.16 | 414,139 | +0.09(+0.28%) |
Apr 26, 2018 | 31.69 | 33.00 | 31.69 | 32.07 | 755,143 | -0.69(-2.11%) |
Apr 25, 2018 | 32.52 | 32.98 | 30.66 | 32.76 | 955,702 | -0.60(-1.80%) |
Apr 24, 2018 | 33.81 | 34.49 | 32.84 | 33.36 | 450,685 | -0.44(-1.30%) |
Apr 23, 2018 | 36.22 | 36.74 | 33.50 | 33.80 | 446,814 | -2.30(-6.37%) |
Apr 20, 2018 | 35.97 | 37.81 | 35.46 | 36.10 | 1,193,104 | +0.24(+0.67%) |
Apr 19, 2018 | 34.60 | 35.92 | 34.27 | 35.86 | 366,089 | +1.15(+3.31%) |
Apr 18, 2018 | 36.98 | 37.21 | 34.40 | 34.71 | 486,158 | -1.95(-5.32%) |
Apr 17, 2018 | 35.69 | 37.03 | 35.69 | 36.66 | 520,239 | +1.21(+3.41%) |
Apr 16, 2018 | 34.40 | 36.97 | 34.06 | 35.45 | 741,236 | +2.52(+7.65%) |
Apr 13, 2018 | 33.00 | 33.18 | 32.76 | 32.93 | 124,046 | +0.07(+0.21%) |
Apr 12, 2018 | 32.87 | 32.94 | 32.11 | 32.86 | 194,878 | +0.32(+0.98%) |
Apr 11, 2018 | 31.97 | 32.70 | 31.89 | 32.54 | 188,910 | +0.27(+0.84%) |
Apr 10, 2018 | 32.03 | 33.05 | 31.32 | 32.27 | 198,563 | +0.73(+2.31%) |
Apr 09, 2018 | 33.29 | 33.46 | 31.41 | 31.54 | 148,450 | -1.37(-4.16%) |
Apr 06, 2018 | 32.70 | 33.32 | 32.56 | 32.91 | 300,035 | -0.03(-0.09%) |
Apr 05, 2018 | 33.09 | 33.66 | 32.41 | 32.94 | 467,808 | +0.72(+2.23%) |
Apr 04, 2018 | 30.50 | 32.41 | 30.03 | 32.22 | 480,700 | +1.10(+3.53%) |
Apr 03, 2018 | 30.82 | 31.42 | 30.28 | 31.12 | 355,952 | +0.78(+2.57%) |
Apr 02, 2018 | 32.27 | 32.55 | 29.61 | 30.34 | 285,030 | -2.10(-6.47%) |
Mar 29, 2018 | 32.44 | 32.44 | 32.44 | 0 | +1.54(+4.98%) | |
Mar 28, 2018 | 31.45 | 31.90 | 30.37 | 30.90 | 415,623 | -0.80(-2.52%) |
Mar 27, 2018 | 31.32 | 32.63 | 31.22 | 31.70 | 461,506 | +0.69(+2.23%) |
Mar 26, 2018 | 30.99 | 31.55 | 30.29 | 31.01 | 826,603 | +0.49(+1.61%) |
Mar 23, 2018 | 30.41 | 31.75 | 30.40 | 30.52 | 351,169 | +0.11(+0.36%) |
Mar 22, 2018 | 30.48 | 31.81 | 30.05 | 30.41 | 551,063 | -0.46(-1.49%) |
Mar 21, 2018 | 30.50 | 31.80 | 30.00 | 30.87 | 3,185,113 | +1.62(+5.54%) |
Mar 20, 2018 | 30.27 | 30.68 | 29.16 | 29.25 | 543,124 | -1.85(-5.95%) |
Mar 19, 2018 | 33.42 | 33.42 | 29.99 | 31.10 | 454,938 | -3.38(-9.80%) |
Mar 16, 2018 | 33.73 | 36.16 | 33.45 | 34.48 | 669,734 | +0.71(+2.10%) |
Mar 15, 2018 | 34.39 | 34.73 | 33.01 | 33.77 | 117,838 | -0.57(-1.66%) |
Mar 14, 2018 | 35.74 | 35.74 | 34.31 | 34.34 | 84,596 | -1.16(-3.27%) |
Mar 13, 2018 | 36.13 | 37.67 | 35.08 | 35.50 | 131,891 | -0.43(-1.20%) |
Mar 12, 2018 | 34.18 | 37.79 | 33.84 | 35.93 | 379,142 | +1.98(+5.83%) |
Mar 09, 2018 | 34.05 | 34.59 | 33.47 | 33.95 | 112,333 | +0.11(+0.33%) |
Mar 08, 2018 | 34.61 | 34.80 | 33.30 | 33.84 | 138,582 | -0.65(-1.88%) |
Mar 07, 2018 | 33.63 | 34.80 | 33.63 | 34.49 | 236,265 | +0.41(+1.20%) |
Mar 06, 2018 | 33.05 | 34.29 | 32.95 | 34.08 | 96,574 | +1.44(+4.41%) |
Mar 05, 2018 | 32.29 | 33.77 | 31.64 | 32.64 | 222,759 | +0.34(+1.05%) |
Mar 02, 2018 | 29.38 | 32.30 | 29.38 | 32.30 | 92,096 | +2.56(+8.61%) |
Mar 01, 2018 | 30.09 | 30.22 | 29.15 | 29.74 | 76,644 | -0.04(-0.13%) |
Feb 28, 2018 | 30.23 | 31.26 | 29.72 | 29.78 | 65,888 | -0.33(-1.10%) |
Feb 27, 2018 | 30.50 | 30.83 | 29.80 | 30.11 | 36,447 | -0.29(-0.95%) |
Feb 26, 2018 | 30.24 | 30.50 | 30.00 | 30.40 | 25,838 | +0.22(+0.73%) |
Feb 23, 2018 | 29.36 | 30.22 | 29.02 | 30.18 | 62,481 | +1.14(+3.93%) |
Feb 22, 2018 | 29.17 | 29.65 | 28.83 | 29.04 | 124,824 | -0.04(-0.14%) |
Feb 21, 2018 | 29.65 | 30.49 | 29.07 | 29.08 | 150,965 | -0.38(-1.29%) |
Feb 20, 2018 | 29.29 | 30.22 | 29.00 | 29.46 | 71,493 | +0.01(+0.03%) |
Feb 16, 2018 | 29.45 | 29.45 | 29.45 | 0 | -0.47(-1.57%) | |
Feb 15, 2018 | 29.77 | 30.20 | 29.05 | 29.92 | 71,155 | +0.23(+0.77%) |
Feb 14, 2018 | 27.37 | 29.78 | 27.35 | 29.69 | 149,433 | +2.12(+7.69%) |
Feb 13, 2018 | 27.23 | 28.24 | 27.23 | 27.57 | 83,770 | +0.19(+0.69%) |
Feb 12, 2018 | 28.47 | 28.65 | 27.22 | 27.38 | 187,610 | -0.78(-2.77%) |
Feb 09, 2018 | 29.37 | 30.73 | 26.85 | 28.16 | 283,882 | -0.55(-1.92%) |
Feb 08, 2018 | 33.18 | 33.18 | 28.65 | 28.71 | 342,719 | -3.88(-11.91%) |
Feb 07, 2018 | 32.58 | 32.79 | 31.48 | 32.59 | 127,827 | -0.19(-0.58%) |
Feb 06, 2018 | 29.00 | 33.20 | 29.00 | 32.78 | 205,037 | +2.93(+9.82%) |
Feb 05, 2018 | 29.44 | 30.43 | 29.44 | 29.85 | 69,189 | +0.22(+0.74%) |
Feb 02, 2018 | 29.50 | 29.95 | 29.26 | 29.63 | 64,571 | -0.06(-0.20%) |
Feb 01, 2018 | 30.14 | 30.61 | 29.48 | 29.69 | 141,790 | -0.73(-2.40%) |
Jan 31, 2018 | 31.51 | 31.52 | 30.32 | 30.42 | 100,625 | -0.66(-2.12%) |
Jan 30, 2018 | 32.31 | 33.74 | 30.77 | 31.08 | 141,374 | -1.07(-3.33%) |
Jan 29, 2018 | 33.11 | 33.72 | 31.92 | 32.15 | 86,466 | -0.97(-2.93%) |
Jan 26, 2018 | 34.19 | 34.19 | 32.82 | 33.12 | 167,588 | -0.86(-2.53%) |
Jan 25, 2018 | 33.86 | 35.00 | 33.00 | 33.98 | 129,159 | +0.40(+1.19%) |
Jan 24, 2018 | 33.82 | 34.49 | 32.82 | 33.58 | 262,676 | +0.08(+0.24%) |
Jan 23, 2018 | 32.73 | 33.79 | 32.36 | 33.50 | 233,622 | +0.61(+1.85%) |
Jan 22, 2018 | 32.34 | 33.03 | 32.07 | 32.89 | 96,749 | +0.19(+0.58%) |
Jan 19, 2018 | 31.63 | 32.76 | 30.49 | 32.70 | 129,217 | +1.32(+4.21%) |
Jan 18, 2018 | 31.63 | 32.11 | 30.83 | 31.38 | 129,373 | -0.18(-0.57%) |
Jan 17, 2018 | 30.99 | 32.67 | 30.22 | 31.56 | 111,788 | +0.59(+1.91%) |
Jan 16, 2018 | 33.71 | 33.71 | 30.59 | 30.97 | 151,307 | -2.72(-8.07%) |
Jan 12, 2018 | 33.69 | 33.69 | 33.69 | 0 | +1.09(+3.34%) | |
Jan 11, 2018 | 30.43 | 32.60 | 30.00 | 32.60 | 101,279 | +2.15(+7.06%) |
Jan 10, 2018 | 30.49 | 30.65 | 29.75 | 30.45 | 67,416 | -0.09(-0.29%) |
Jan 09, 2018 | 30.20 | 30.65 | 29.65 | 30.54 | 136,875 | +0.37(+1.23%) |
Jan 08, 2018 | 28.89 | 31.00 | 28.89 | 30.17 | 223,275 | +1.28(+4.43%) |
Jan 05, 2018 | 28.70 | 29.84 | 28.46 | 28.89 | 103,935 | +0.28(+0.98%) |
Jan 04, 2018 | 29.94 | 30.14 | 28.39 | 28.61 | 125,555 | -1.28(-4.28%) |
Jan 03, 2018 | 30.94 | 31.11 | 29.65 | 29.89 | 138,625 | -1.08(-3.49%) |
Jan 02, 2018 | 31.91 | 32.68 | 30.77 | 30.97 | 131,719 | -0.92(-2.88%) |
Dec 29, 2017 | 31.89 | 31.89 | 31.89 | 0 | +0.20(+0.63%) | |
Dec 28, 2017 | 30.15 | 31.73 | 29.67 | 31.69 | 151,400 | +2.06(+6.95%) |
Dec 27, 2017 | 30.43 | 31.57 | 29.32 | 29.63 | 194,296 | -0.78(-2.56%) |
Dec 26, 2017 | 32.06 | 32.06 | 30.38 | 30.41 | 175,924 | -1.48(-4.64%) |
Dec 22, 2017 | 31.98 | 31.98 | 31.09 | 31.89 | 73,678 | -0.10(-0.31%) |
Dec 21, 2017 | 32.25 | 32.50 | 31.13 | 31.99 | 126,741 | +0.01(+0.03%) |
Dec 20, 2017 | 30.43 | 32.05 | 30.07 | 31.98 | 115,460 | +1.53(+5.02%) |
Dec 19, 2017 | 31.06 | 31.06 | 29.41 | 30.45 | 229,944 | -0.74(-2.37%) |
Dec 18, 2017 | 31.75 | 32.09 | 30.50 | 31.19 | 150,367 | +0.03(+0.10%) |
Dec 15, 2017 | 30.13 | 32.58 | 29.10 | 31.16 | 1,411,182 | +2.10(+7.23%) |
Dec 14, 2017 | 28.40 | 30.08 | 28.18 | 29.06 | 207,729 | +0.76(+2.69%) |
Dec 13, 2017 | 27.67 | 28.44 | 27.32 | 28.30 | 162,184 | +0.82(+2.98%) |
Dec 12, 2017 | 28.35 | 28.94 | 27.25 | 27.48 | 127,490 | -0.52(-1.86%) |
Dec 11, 2017 | 27.55 | 28.95 | 27.09 | 28.00 | 347,464 | +0.35(+1.27%) |
Dec 08, 2017 | 25.05 | 28.00 | 24.48 | 27.65 | 423,176 | +4.68(+20.37%) |
Dec 07, 2017 | 23.00 | 23.95 | 22.27 | 22.97 | 214,236 | +0.08(+0.35%) |
Dec 06, 2017 | 21.84 | 23.25 | 21.56 | 22.89 | 116,507 | +0.97(+4.43%) |
Dec 05, 2017 | 22.69 | 23.13 | 21.90 | 21.92 | 110,171 | -0.68(-3.01%) |
Dec 04, 2017 | 24.74 | 24.74 | 22.57 | 22.60 | 117,019 | -1.88(-7.68%) |
Dec 01, 2017 | 24.32 | 25.00 | 23.90 | 24.48 | 91,232 | +0.36(+1.49%) |
Nov 30, 2017 | 22.77 | 24.54 | 22.51 | 24.12 | 225,535 | +1.71(+7.63%) |
Nov 29, 2017 | 24.20 | 24.59 | 22.02 | 22.41 | 480,387 | -1.94(-7.97%) |
Nov 28, 2017 | 27.10 | 27.37 | 24.16 | 24.35 | 328,055 | -2.56(-9.51%) |
Nov 27, 2017 | 29.24 | 29.24 | 26.90 | 26.91 | 106,973 | -1.75(-6.11%) |
Nov 24, 2017 | 29.11 | 29.53 | 28.01 | 28.66 | 92,767 | +0.17(+0.60%) |
Nov 22, 2017 | 27.97 | 28.87 | 27.77 | 28.49 | 137,992 | +1.16(+4.24%) |
Nov 21, 2017 | 26.94 | 27.99 | 26.94 | 27.33 | 185,033 | +0.39(+1.45%) |
Nov 20, 2017 | 25.62 | 26.98 | 25.28 | 26.94 | 230,597 | +1.39(+5.44%) |
Nov 17, 2017 | 25.27 | 25.72 | 24.42 | 25.55 | 41,297 | +0.04(+0.16%) |
Nov 16, 2017 | 24.31 | 26.00 | 24.31 | 25.51 | 70,401 | +0.52(+2.08%) |
Nov 15, 2017 | 25.00 | 25.39 | 24.85 | 24.99 | 27,781 | -0.12(-0.48%) |
Nov 14, 2017 | 24.86 | 25.40 | 24.53 | 25.11 | 44,523 | +0.20(+0.80%) |
Nov 13, 2017 | 25.00 | 25.80 | 24.59 | 24.91 | 119,603 | -0.21(-0.84%) |
Nov 10, 2017 | 24.54 | 25.14 | 24.20 | 25.12 | 127,698 | +0.65(+2.66%) |
Nov 09, 2017 | 25.00 | 25.00 | 24.01 | 24.47 | 122,618 | -0.60(-2.39%) |
Nov 08, 2017 | 25.22 | 25.29 | 24.78 | 25.07 | 102,428 | +0.00(+0.00%) |
Nov 07, 2017 | 25.29 | 25.45 | 24.78 | 25.07 | 58,803 | -0.06(-0.24%) |
Nov 06, 2017 | 25.00 | 25.20 | 24.96 | 25.13 | 32,921 | +0.13(+0.52%) |
Nov 03, 2017 | 24.67 | 25.50 | 24.67 | 25.00 | 177,988 | +0.21(+0.85%) |
Nov 02, 2017 | 25.95 | 26.20 | 24.75 | 24.79 | 89,077 | -1.08(-4.17%) |
Nov 01, 2017 | 25.81 | 26.40 | 25.57 | 25.87 | 241,048 | +0.02(+0.08%) |
Oct 31, 2017 | 24.90 | 26.25 | 24.45 | 25.85 | 560,708 | +0.85(+3.40%) |
Oct 30, 2017 | 25.60 | 25.60 | 24.06 | 25.00 | 572,941 | -0.50(-1.96%) |