Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.10 | 34.26 | 33.75 | 33.89 | 1,146,901 | -0.20(-0.60%) |
Apr 27, 2018 | 33.93 | 34.36 | 33.85 | 34.10 | 422,869 | +0.12(+0.36%) |
Apr 26, 2018 | 33.69 | 34.14 | 33.57 | 33.98 | 340,063 | +0.33(+0.97%) |
Apr 25, 2018 | 33.65 | 33.79 | 33.42 | 33.65 | 459,429 | -0.08(-0.24%) |
Apr 24, 2018 | 33.40 | 33.79 | 33.07 | 33.73 | 531,291 | +0.45(+1.35%) |
Apr 23, 2018 | 33.24 | 33.48 | 32.99 | 33.28 | 396,056 | +0.20(+0.62%) |
Apr 20, 2018 | 32.99 | 33.20 | 32.91 | 33.07 | 506,402 | +0.12(+0.37%) |
Apr 19, 2018 | 32.87 | 32.99 | 32.62 | 32.95 | 953,623 | +0.04(+0.12%) |
Apr 18, 2018 | 33.32 | 33.65 | 32.83 | 32.91 | 521,355 | -0.33(-0.99%) |
Apr 17, 2018 | 33.57 | 33.83 | 33.24 | 33.24 | 844,621 | -0.20(-0.61%) |
Apr 16, 2018 | 33.03 | 33.69 | 33.03 | 33.44 | 591,026 | +0.49(+1.49%) |
Apr 13, 2018 | 32.79 | 33.03 | 32.58 | 32.95 | 298,652 | +0.29(+0.88%) |
Apr 12, 2018 | 33.24 | 33.36 | 32.62 | 32.66 | 321,941 | -0.57(-1.73%) |
Apr 11, 2018 | 32.91 | 33.32 | 32.83 | 33.24 | 403,663 | +0.29(+0.87%) |
Apr 10, 2018 | 33.28 | 33.29 | 32.81 | 32.95 | 522,217 | -0.25(-0.74%) |
Apr 09, 2018 | 33.40 | 33.57 | 33.11 | 33.20 | 349,247 | -0.08(-0.25%) |
Apr 06, 2018 | 33.52 | 33.67 | 33.07 | 33.28 | 543,097 | -0.20(-0.61%) |
Apr 05, 2018 | 33.03 | 33.61 | 32.62 | 33.48 | 564,491 | +0.49(+1.49%) |
Apr 04, 2018 | 32.75 | 33.20 | 32.62 | 32.99 | 570,816 | +0.12(+0.37%) |
Apr 03, 2018 | 32.38 | 33.07 | 32.25 | 32.87 | 640,728 | +0.53(+1.65%) |
Apr 02, 2018 | 32.79 | 33.11 | 32.09 | 32.34 | 679,008 | -0.53(-1.62%) |
Mar 29, 2018 | 32.87 | 32.87 | 32.87 | 0 | +0.25(+0.75%) | |
Mar 28, 2018 | 32.25 | 32.75 | 31.97 | 32.62 | 601,508 | +0.45(+1.40%) |
Mar 27, 2018 | 31.89 | 32.58 | 31.60 | 32.17 | 568,555 | +0.37(+1.16%) |
Mar 26, 2018 | 31.52 | 31.85 | 31.27 | 31.80 | 659,393 | +0.53(+1.70%) |
Mar 23, 2018 | 32.09 | 32.34 | 31.19 | 31.27 | 661,778 | -0.78(-2.43%) |
Mar 22, 2018 | 32.09 | 32.83 | 32.01 | 32.05 | 901,163 | -0.08(-0.26%) |
Mar 21, 2018 | 32.13 | 32.75 | 31.93 | 32.13 | 686,409 | +0.12(+0.38%) |
Mar 20, 2018 | 32.62 | 32.83 | 31.93 | 32.01 | 629,980 | -0.66(-2.01%) |
Mar 19, 2018 | 32.83 | 32.83 | 32.32 | 32.66 | 446,470 | -0.16(-0.50%) |
Mar 16, 2018 | 32.46 | 32.87 | 32.17 | 32.83 | 2,401,575 | +0.49(+1.52%) |
Mar 15, 2018 | 32.29 | 32.58 | 32.19 | 32.34 | 545,960 | -0.08(-0.25%) |
Mar 14, 2018 | 32.42 | 32.70 | 32.17 | 32.42 | 474,507 | +0.10(+0.31%) |
Mar 13, 2018 | 32.52 | 32.72 | 32.11 | 32.32 | 751,648 | -0.12(-0.38%) |
Mar 12, 2018 | 32.11 | 32.48 | 32.03 | 32.44 | 508,883 | +0.28(+0.89%) |
Mar 09, 2018 | 31.83 | 32.28 | 31.50 | 32.15 | 514,494 | +0.37(+1.15%) |
Mar 08, 2018 | 32.03 | 32.11 | 31.67 | 31.79 | 634,025 | -0.08(-0.26%) |
Mar 07, 2018 | 31.87 | 729,066 | +0.08(+0.26%) | |||
Mar 06, 2018 | 31.83 | 31.93 | 31.34 | 31.79 | 636,022 | -0.12(-0.38%) |
Mar 05, 2018 | 30.93 | 31.97 | 30.85 | 31.91 | 794,384 | +0.94(+3.02%) |
Mar 02, 2018 | 31.02 | 31.26 | 30.65 | 30.97 | 556,055 | -0.08(-0.26%) |
Mar 01, 2018 | 31.02 | 31.58 | 30.93 | 31.06 | 575,182 | +0.04(+0.13%) |
Feb 28, 2018 | 31.63 | 31.79 | 30.97 | 31.02 | 800,334 | -0.57(-1.80%) |
Feb 27, 2018 | 32.15 | 32.77 | 31.58 | 31.58 | 988,195 | -0.57(-1.77%) |
Feb 26, 2018 | 32.24 | 32.36 | 31.79 | 32.15 | 565,598 | -0.08(-0.25%) |
Feb 23, 2018 | 31.14 | 32.24 | 31.10 | 32.24 | 703,612 | +1.26(+4.07%) |
Feb 22, 2018 | 30.97 | 790,457 | +0.04(+0.13%) | |||
Feb 21, 2018 | 31.22 | 31.87 | 30.89 | 30.93 | 837,041 | -0.24(-0.78%) |
Feb 20, 2018 | 31.75 | 31.91 | 30.93 | 31.18 | 877,461 | -0.77(-2.42%) |
Feb 16, 2018 | 31.95 | 31.95 | 31.95 | 0 | +0.49(+1.55%) | |
Feb 15, 2018 | 31.26 | 31.79 | 31.06 | 31.46 | 762,362 | +0.37(+1.18%) |
Feb 14, 2018 | 30.85 | 31.44 | 30.69 | 31.10 | 918,024 | +0.00(+0.00%) |
Feb 13, 2018 | 31.10 | 31.32 | 30.40 | 31.10 | 883,764 | -0.04(-0.13%) |
Feb 12, 2018 | 30.85 | 31.42 | 30.65 | 31.14 | 1,021,575 | +0.28(+0.92%) |
Feb 09, 2018 | 29.67 | 31.04 | 29.57 | 30.85 | 1,424,502 | +1.34(+4.55%) |
Feb 08, 2018 | 31.06 | 31.06 | 29.47 | 29.51 | 1,007,878 | -0.37(-1.23%) |
Feb 07, 2018 | 29.92 | 30.00 | 29.63 | 29.88 | 956,208 | -0.04(-0.14%) |
Feb 06, 2018 | 29.63 | 30.12 | 28.94 | 29.92 | 1,659,526 | -0.57(-1.87%) |
Feb 05, 2018 | 31.10 | 31.34 | 30.24 | 30.49 | 573,107 | -0.69(-2.22%) |
Feb 02, 2018 | 30.97 | 31.58 | 30.93 | 31.18 | 760,437 | +0.00(+0.00%) |