Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.76 | 33.38 | 32.18 | 32.54 | 1,640,178 | -0.16(-0.49%) |
Apr 27, 2018 | 32.95 | 33.08 | 32.11 | 32.70 | 1,211,023 | -0.21(-0.64%) |
Apr 26, 2018 | 32.12 | 33.38 | 31.90 | 32.91 | 2,174,239 | +1.03(+3.23%) |
Apr 25, 2018 | 32.41 | 32.52 | 31.36 | 31.88 | 1,664,557 | -0.52(-1.60%) |
Apr 24, 2018 | 32.46 | 33.34 | 31.71 | 32.40 | 2,892,359 | +0.13(+0.40%) |
Apr 23, 2018 | 32.53 | 32.68 | 31.56 | 32.27 | 2,113,007 | -0.30(-0.92%) |
Apr 20, 2018 | 32.61 | 32.94 | 30.87 | 32.57 | 5,022,151 | -0.13(-0.40%) |
Apr 19, 2018 | 32.24 | 33.30 | 31.75 | 32.70 | 7,064,094 | +0.98(+3.09%) |
Apr 18, 2018 | 34.54 | 35.18 | 31.71 | 31.72 | 15,585,145 | -4.26(-11.84%) |
Apr 17, 2018 | 35.35 | 37.27 | 34.65 | 35.98 | 13,910,833 | +2.96(+8.96%) |
Apr 16, 2018 | 32.88 | 33.24 | 32.14 | 33.02 | 2,306,046 | +0.33(+1.01%) |
Apr 13, 2018 | 33.93 | 34.04 | 32.55 | 32.69 | 1,926,837 | -1.00(-2.97%) |
Apr 12, 2018 | 32.20 | 33.92 | 32.12 | 33.69 | 2,353,174 | +1.68(+5.25%) |
Apr 11, 2018 | 31.92 | 32.80 | 31.25 | 32.01 | 1,672,844 | -0.26(-0.81%) |
Apr 10, 2018 | 33.35 | 33.49 | 31.61 | 32.27 | 3,196,946 | -0.34(-1.04%) |
Apr 09, 2018 | 31.32 | 32.96 | 31.27 | 32.61 | 2,090,347 | +1.25(+3.99%) |
Apr 06, 2018 | 31.06 | 31.90 | 30.69 | 31.36 | 1,364,921 | -0.40(-1.26%) |
Apr 05, 2018 | 32.77 | 33.05 | 31.15 | 31.76 | 3,086,168 | -0.51(-1.58%) |
Apr 04, 2018 | 29.03 | 32.46 | 29.00 | 32.27 | 3,210,075 | +1.98(+6.54%) |
Apr 03, 2018 | 30.97 | 31.19 | 29.18 | 30.29 | 4,480,721 | -0.04(-0.13%) |
Apr 02, 2018 | 30.57 | 31.67 | 29.80 | 30.33 | 3,253,022 | -0.77(-2.48%) |
Mar 29, 2018 | 31.10 | 31.10 | 31.10 | 0 | -0.20(-0.64%) | |
Mar 28, 2018 | 33.08 | 34.04 | 30.81 | 31.30 | 5,183,720 | -1.70(-5.15%) |
Mar 27, 2018 | 33.55 | 34.63 | 32.60 | 33.00 | 9,531,727 | -1.59(-4.60%) |
Mar 26, 2018 | 32.85 | 35.45 | 32.85 | 34.59 | 5,473,100 | +2.53(+7.89%) |
Mar 23, 2018 | 32.92 | 33.60 | 31.80 | 32.06 | 3,171,492 | -1.45(-4.33%) |
Mar 22, 2018 | 33.54 | 33.98 | 32.34 | 33.51 | 2,607,163 | -0.74(-2.16%) |
Mar 21, 2018 | 34.50 | 35.11 | 34.20 | 34.25 | 1,748,593 | -0.48(-1.38%) |
Mar 20, 2018 | 35.37 | 35.50 | 33.58 | 34.73 | 3,662,592 | +0.88(+2.60%) |
Mar 19, 2018 | 35.44 | 35.79 | 33.25 | 33.85 | 3,582,926 | -2.01(-5.61%) |
Mar 16, 2018 | 36.00 | 36.15 | 35.38 | 35.86 | 1,900,717 | -0.41(-1.13%) |
Mar 15, 2018 | 36.81 | 37.03 | 35.30 | 36.27 | 2,982,535 | -0.66(-1.79%) |
Mar 14, 2018 | 37.20 | 37.80 | 36.80 | 36.93 | 2,167,090 | -0.44(-1.18%) |
Mar 13, 2018 | 37.67 | 38.40 | 37.05 | 37.37 | 3,749,354 | -0.50(-1.32%) |
Mar 12, 2018 | 38.40 | 39.09 | 37.16 | 37.87 | 3,154,309 | -0.63(-1.64%) |
Mar 09, 2018 | 38.80 | 39.56 | 38.51 | 38.50 | 1,891,854 | -0.19(-0.49%) |
Mar 08, 2018 | 39.20 | 39.47 | 38.05 | 38.69 | 1,868,044 | -0.20(-0.51%) |
Mar 07, 2018 | 39.60 | 38.89 | 2,091,668 | +0.31(+0.80%) | ||
Mar 06, 2018 | 39.80 | 40.14 | 38.50 | 38.58 | 2,678,022 | -0.42(-1.08%) |
Mar 05, 2018 | 37.60 | 40.12 | 37.40 | 39.00 | 3,299,719 | +1.43(+3.81%) |
Mar 02, 2018 | 38.11 | 38.65 | 37.33 | 37.57 | 3,630,697 | -1.15(-2.97%) |
Mar 01, 2018 | 40.21 | 40.88 | 38.38 | 38.72 | 4,430,223 | -2.05(-5.03%) |
Feb 28, 2018 | 41.10 | 41.80 | 40.50 | 40.77 | 2,159,228 | -0.14(-0.34%) |
Feb 27, 2018 | 40.30 | 41.39 | 40.28 | 40.91 | 3,072,427 | +0.47(+1.16%) |
Feb 26, 2018 | 41.82 | 42.15 | 40.21 | 40.44 | 5,126,991 | -1.08(-2.60%) |
Feb 23, 2018 | 42.92 | 43.20 | 41.38 | 41.52 | 6,155,164 | -0.53(-1.26%) |
Feb 22, 2018 | 42.05 | 24,012,384 | -9.05(-17.71%) | |||
Feb 21, 2018 | 52.03 | 52.70 | 49.14 | 51.10 | 12,505,400 | -0.08(-0.16%) |
Feb 20, 2018 | 50.45 | 51.75 | 49.49 | 51.18 | 7,529,194 | +3.05(+6.34%) |
Feb 16, 2018 | 48.13 | 48.13 | 48.13 | 0 | +2.49(+5.46%) | |
Feb 15, 2018 | 45.80 | 45.85 | 45.02 | 45.64 | 2,061,278 | +0.79(+1.76%) |
Feb 14, 2018 | 42.95 | 46.10 | 42.87 | 44.85 | 3,429,668 | +1.83(+4.25%) |
Feb 13, 2018 | 42.22 | 43.69 | 42.14 | 43.02 | 1,274,759 | -0.21(-0.49%) |
Feb 12, 2018 | 43.56 | 44.00 | 41.83 | 43.23 | 1,965,579 | +0.77(+1.81%) |
Feb 09, 2018 | 45.00 | 45.35 | 40.10 | 42.46 | 3,590,670 | -1.24(-2.84%) |
Feb 08, 2018 | 46.04 | 47.35 | 43.56 | 43.70 | 5,314,416 | -1.99(-4.36%) |
Feb 07, 2018 | 42.73 | 46.40 | 42.55 | 45.69 | 4,744,574 | +3.79(+9.05%) |
Feb 06, 2018 | 39.01 | 42.00 | 39.01 | 41.90 | 2,634,678 | +1.50(+3.73%) |
Feb 05, 2018 | 39.97 | 41.86 | 39.89 | 40.40 | 2,840,612 | -0.06(-0.16%) |
Feb 02, 2018 | 40.57 | 42.12 | 40.00 | 40.46 | 2,846,383 | +0.54(+1.35%) |
Feb 01, 2018 | 40.35 | 40.59 | 39.42 | 39.92 | 2,518,139 | -0.70(-1.72%) |
Jan 31, 2018 | 42.30 | 42.30 | 40.48 | 40.62 | 2,241,144 | -0.90(-2.17%) |
Jan 30, 2018 | 41.25 | 42.23 | 40.80 | 41.52 | 2,804,380 | -0.84(-1.98%) |
Jan 29, 2018 | 42.25 | 43.36 | 41.91 | 42.36 | 1,793,701 | -0.55(-1.28%) |
Jan 26, 2018 | 44.36 | 44.89 | 42.80 | 42.91 | 3,280,543 | -1.19(-2.70%) |
Jan 25, 2018 | 42.85 | 44.70 | 41.85 | 44.10 | 3,928,898 | +1.85(+4.38%) |
Jan 24, 2018 | 43.44 | 43.90 | 41.30 | 42.25 | 3,540,067 | -0.37(-0.87%) |
Jan 23, 2018 | 45.64 | 46.75 | 42.54 | 42.62 | 8,375,549 | -1.00(-2.29%) |
Jan 22, 2018 | 40.10 | 43.82 | 39.53 | 43.62 | 5,404,114 | +3.40(+8.45%) |
Jan 19, 2018 | 40.61 | 41.35 | 40.10 | 40.22 | 1,967,863 | -0.54(-1.32%) |
Jan 18, 2018 | 41.20 | 41.84 | 40.66 | 40.76 | 2,727,785 | -0.78(-1.88%) |
Jan 17, 2018 | 39.47 | 42.09 | 39.47 | 41.54 | 6,594,625 | +2.35(+6.00%) |
Jan 16, 2018 | 43.41 | 43.75 | 39.10 | 39.19 | 7,939,362 | -4.19(-9.66%) |
Jan 12, 2018 | 43.38 | 43.38 | 43.38 | 0 | -0.49(-1.12%) | |
Jan 11, 2018 | 45.00 | 45.61 | 43.70 | 43.87 | 3,328,886 | -0.84(-1.88%) |
Jan 10, 2018 | 45.75 | 44.71 | 5,152,028 | -0.02(-0.04%) | ||
Jan 09, 2018 | 46.75 | 48.11 | 44.26 | 44.73 | 7,212,370 | -2.74(-5.77%) |
Jan 08, 2018 | 45.14 | 48.36 | 42.79 | 47.47 | 12,020,262 | +1.19(+2.57%) |
Jan 05, 2018 | 48.06 | 48.99 | 46.13 | 46.28 | 13,007,892 | -4.96(-9.68%) |
Jan 04, 2018 | 51.56 | 52.77 | 50.21 | 51.24 | 9,378,291 | -4.20(-7.58%) |
Jan 03, 2018 | 52.80 | 57.42 | 52.72 | 55.44 | 9,903,444 | +3.37(+6.47%) |
Jan 02, 2018 | 52.64 | 52.85 | 52.12 | 52.07 | 4,216,652 | +0.29(+0.56%) |
Dec 29, 2017 | 51.78 | 51.78 | 51.78 | 0 | -1.41(-2.65%) | |
Dec 28, 2017 | 54.85 | 55.09 | 53.03 | 53.19 | 3,497,403 | -1.57(-2.87%) |
Dec 27, 2017 | 55.20 | 56.70 | 54.61 | 54.76 | 5,353,609 | -0.11(-0.20%) |
Dec 26, 2017 | 51.20 | 54.90 | 51.01 | 54.87 | 5,451,797 | +3.25(+6.30%) |
Dec 22, 2017 | 52.50 | 53.69 | 51.32 | 51.62 | 5,314,261 | -2.23(-4.14%) |
Dec 21, 2017 | 52.40 | 55.10 | 52.30 | 53.85 | 6,624,234 | +0.96(+1.82%) |
Dec 20, 2017 | 56.58 | 56.74 | 52.43 | 52.89 | 6,657,062 | -3.69(-6.52%) |
Dec 19, 2017 | 57.71 | 58.80 | 53.95 | 56.58 | 11,359,742 | +0.48(+0.86%) |
Dec 18, 2017 | 54.55 | 57.25 | 53.01 | 56.10 | 14,239,999 | +3.79(+7.25%) |
Dec 15, 2017 | 47.48 | 53.17 | 46.76 | 52.31 | 16,826,574 | +6.16(+13.35%) |
Dec 14, 2017 | 47.49 | 48.52 | 45.63 | 46.15 | 6,934,533 | +0.69(+1.52%) |
Dec 13, 2017 | 47.79 | 48.63 | 44.25 | 45.46 | 6,703,356 | -1.49(-3.17%) |
Dec 12, 2017 | 48.06 | 48.70 | 46.50 | 46.95 | 6,339,240 | -1.03(-2.15%) |
Dec 11, 2017 | 45.00 | 48.20 | 44.50 | 47.98 | 10,283,083 | +3.19(+7.12%) |
Dec 08, 2017 | 43.15 | 44.98 | 42.15 | 44.79 | 8,539,732 | +2.27(+5.34%) |
Dec 07, 2017 | 43.02 | 45.44 | 42.07 | 42.52 | 10,240,731 | -1.74(-3.93%) |
Dec 06, 2017 | 38.50 | 44.55 | 37.81 | 44.26 | 11,866,213 | +4.81(+12.19%) |
Dec 05, 2017 | 41.16 | 42.45 | 39.21 | 39.45 | 5,006,030 | -2.28(-5.46%) |
Dec 04, 2017 | 44.50 | 45.20 | 41.32 | 41.73 | 5,703,003 | -1.82(-4.18%) |
Dec 01, 2017 | 43.74 | 44.75 | 42.80 | 43.55 | 4,777,250 | -0.35(-0.80%) |
Nov 30, 2017 | 45.50 | 45.85 | 43.41 | 43.90 | 6,711,565 | -0.97(-2.16%) |
Nov 29, 2017 | 44.51 | 47.50 | 42.32 | 44.87 | 15,741,327 | -1.56(-3.36%) |
Nov 28, 2017 | 49.40 | 51.80 | 44.70 | 46.43 | 38,864,044 | -0.09(-0.19%) |
Nov 27, 2017 | 40.86 | 47.75 | 40.60 | 46.52 | 19,369,280 | +7.05(+17.86%) |
Nov 24, 2017 | 41.19 | 41.22 | 39.16 | 39.47 | 4,689,927 | -1.13(-2.78%) |
Nov 22, 2017 | 37.00 | 41.09 | 35.03 | 40.60 | 11,770,852 | +3.34(+8.96%) |
Nov 21, 2017 | 39.00 | 39.42 | 37.19 | 37.26 | 5,410,338 | -1.76(-4.51%) |
Nov 20, 2017 | 39.10 | 39.95 | 38.60 | 39.02 | 5,891,519 | +0.43(+1.11%) |
Nov 17, 2017 | 38.92 | 40.57 | 37.75 | 38.59 | 7,572,593 | -1.20(-3.02%) |
Nov 16, 2017 | 42.00 | 42.75 | 38.11 | 39.79 | 18,483,500 | +0.47(+1.20%) |
Nov 15, 2017 | 34.61 | 39.75 | 34.22 | 39.32 | 22,330,624 | +2.37(+6.41%) |
Nov 14, 2017 | 46.74 | 48.80 | 36.58 | 36.95 | 56,748,596 | -5.76(-13.49%) |
Nov 13, 2017 | 34.88 | 47.49 | 34.86 | 42.71 | 52,951,096 | +9.46(+28.45%) |
Nov 10, 2017 | 30.91 | 36.65 | 30.50 | 33.25 | 34,527,444 | +4.06(+13.91%) |
Nov 09, 2017 | 24.75 | 29.44 | 24.00 | 29.19 | 33,293,242 | +10.35(+54.94%) |
Nov 08, 2017 | 19.30 | 19.43 | 18.56 | 18.84 | 4,570,187 | -0.29(-1.52%) |
Nov 07, 2017 | 19.24 | 19.55 | 18.80 | 19.13 | 927,472 | -0.21(-1.09%) |
Nov 06, 2017 | 19.41 | 19.95 | 19.25 | 19.34 | 1,416,792 | -0.21(-1.07%) |
Nov 03, 2017 | 19.65 | 19.76 | 18.80 | 19.55 | 766,784 | -0.20(-1.01%) |
Nov 02, 2017 | 20.53 | 20.53 | 19.59 | 19.75 | 523,824 | -0.05(-0.25%) |
Nov 01, 2017 | 20.44 | 20.88 | 19.77 | 19.80 | 1,164,314 | -0.58(-2.85%) |
Oct 31, 2017 | 19.89 | 20.84 | 19.60 | 20.38 | 1,880,449 | +0.88(+4.51%) |
Oct 30, 2017 | 18.72 | 20.15 | 18.70 | 19.50 | 2,116,007 | +0.71(+3.78%) |
Oct 27, 2017 | 18.50 | 19.30 | 18.50 | 18.79 | 1,588,394 | +0.22(+1.18%) |
Oct 26, 2017 | 19.06 | 19.50 | 18.52 | 18.57 | 1,706,904 | -0.35(-1.85%) |
Oct 25, 2017 | 19.66 | 19.75 | 18.35 | 18.92 | 2,418,619 | -0.85(-4.30%) |
Oct 24, 2017 | 20.40 | 20.70 | 19.28 | 19.77 | 2,360,900 | -0.60(-2.95%) |
Oct 23, 2017 | 21.75 | 22.00 | 20.35 | 20.37 | 2,726,793 | -1.50(-6.86%) |
Oct 20, 2017 | 22.07 | 22.43 | 21.80 | 21.87 | 1,753,172 | -0.16(-0.73%) |
Oct 19, 2017 | 21.55 | 22.93 | 21.35 | 22.03 | 2,025,895 | -0.02(-0.09%) |
Oct 18, 2017 | 22.16 | 22.50 | 22.00 | 22.05 | 1,007,919 | -0.04(-0.18%) |
Oct 17, 2017 | 22.29 | 22.50 | 21.50 | 22.09 | 1,829,518 | -0.10(-0.45%) |
Oct 16, 2017 | 22.97 | 23.20 | 22.01 | 22.19 | 2,585,347 | -0.83(-3.61%) |
Oct 13, 2017 | 23.75 | 24.20 | 22.95 | 23.02 | 2,956,916 | -0.61(-2.58%) |
Oct 12, 2017 | 23.67 | 24.33 | 23.45 | 23.63 | 3,543,404 | -0.03(-0.13%) |
Oct 11, 2017 | 23.81 | 24.33 | 23.20 | 23.66 | 5,448,704 | +0.73(+3.18%) |
Oct 10, 2017 | 25.19 | 25.60 | 22.70 | 22.93 | 7,465,280 | -1.61(-6.56%) |
Oct 09, 2017 | 23.85 | 25.35 | 23.56 | 24.54 | 7,738,080 | +1.34(+5.78%) |
Oct 06, 2017 | 22.48 | 23.36 | 22.00 | 23.20 | 7,058,780 | +1.19(+5.41%) |
Oct 05, 2017 | 21.40 | 22.20 | 21.35 | 22.01 | 6,355,300 | +1.16(+5.56%) |
Oct 04, 2017 | 21.29 | 22.60 | 20.82 | 20.85 | 9,343,695 | +0.04(+0.19%) |
Oct 03, 2017 | 23.01 | 23.02 | 20.77 | 20.81 | 13,669,402 | -2.75(-11.67%) |
Oct 02, 2017 | 25.20 | 26.24 | 23.26 | 23.56 | 15,990,640 | -2.98(-11.23%) |
Sep 29, 2017 | 26.74 | 29.80 | 25.47 | 26.54 | 44,294,652 | +3.04(+12.94%) |