Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.92 | 34.28 | 33.17 | 33.35 | 3,142,962 | -0.63(-1.85%) |
Apr 27, 2018 | 34.21 | 34.23 | 33.57 | 33.97 | 2,516,619 | -0.25(-0.73%) |
Apr 26, 2018 | 34.25 | 34.46 | 34.07 | 34.22 | 2,073,528 | +0.18(+0.53%) |
Apr 25, 2018 | 33.46 | 34.17 | 33.27 | 34.04 | 2,346,626 | +0.58(+1.72%) |
Apr 24, 2018 | 33.72 | 34.22 | 33.02 | 33.47 | 2,279,140 | -0.05(-0.15%) |
Apr 23, 2018 | 33.24 | 33.85 | 33.02 | 33.52 | 2,209,839 | +0.24(+0.72%) |
Apr 20, 2018 | 34.01 | 34.08 | 33.12 | 33.28 | 2,996,562 | -0.79(-2.32%) |
Apr 19, 2018 | 34.32 | 34.39 | 33.73 | 34.07 | 1,386,580 | -0.33(-0.95%) |
Apr 18, 2018 | 33.78 | 34.68 | 33.52 | 34.40 | 2,402,353 | +0.81(+2.41%) |
Apr 17, 2018 | 33.23 | 33.86 | 32.82 | 33.59 | 2,101,209 | +0.54(+1.64%) |
Apr 16, 2018 | 33.26 | 33.37 | 32.94 | 33.05 | 1,901,982 | +0.02(+0.05%) |
Apr 13, 2018 | 32.99 | 33.13 | 32.47 | 33.03 | 2,275,537 | +0.20(+0.60%) |
Apr 12, 2018 | 32.36 | 33.09 | 31.80 | 32.83 | 2,469,861 | +0.68(+2.11%) |
Apr 11, 2018 | 31.94 | 32.50 | 31.94 | 32.15 | 2,226,620 | +0.12(+0.38%) |
Apr 10, 2018 | 32.35 | 32.50 | 31.80 | 32.03 | 3,374,851 | +0.09(+0.30%) |
Apr 09, 2018 | 31.89 | 32.44 | 31.41 | 31.94 | 2,280,983 | +0.28(+0.90%) |
Apr 06, 2018 | 32.63 | 33.04 | 31.40 | 31.65 | 3,956,198 | -1.50(-4.54%) |
Apr 05, 2018 | 32.17 | 33.42 | 32.01 | 33.16 | 4,856,757 | +1.26(+3.96%) |
Apr 04, 2018 | 31.12 | 31.95 | 30.71 | 31.89 | 3,841,896 | +0.11(+0.35%) |
Apr 03, 2018 | 31.68 | 31.94 | 31.40 | 31.78 | 2,369,667 | +0.31(+0.98%) |
Apr 02, 2018 | 32.32 | 32.44 | 31.28 | 31.47 | 3,517,042 | -0.95(-2.94%) |
Mar 29, 2018 | 32.43 | 32.43 | 32.43 | 0 | +1.07(+3.40%) | |
Mar 28, 2018 | 31.70 | 32.12 | 31.26 | 31.36 | 2,935,073 | -0.87(-2.69%) |
Mar 27, 2018 | 32.26 | 32.67 | 31.89 | 32.23 | 5,164,144 | +0.13(+0.40%) |
Mar 26, 2018 | 32.13 | 32.32 | 31.48 | 32.10 | 3,000,737 | +0.37(+1.16%) |
Mar 23, 2018 | 32.00 | 32.55 | 31.63 | 31.73 | 3,871,829 | -0.30(-0.94%) |
Mar 22, 2018 | 32.74 | 33.30 | 32.01 | 32.03 | 2,516,809 | -1.19(-3.60%) |
Mar 21, 2018 | 32.61 | 33.66 | 32.53 | 33.23 | 2,911,725 | +0.61(+1.87%) |
Mar 20, 2018 | 32.54 | 32.91 | 32.11 | 32.62 | 3,810,123 | +0.22(+0.69%) |
Mar 19, 2018 | 32.76 | 33.12 | 31.98 | 32.39 | 4,841,848 | -0.55(-1.67%) |
Mar 16, 2018 | 33.51 | 33.62 | 32.72 | 32.94 | 5,349,224 | -0.57(-1.69%) |
Mar 15, 2018 | 34.66 | 34.87 | 33.41 | 33.51 | 4,269,831 | -1.13(-3.27%) |
Mar 14, 2018 | 34.72 | 34.99 | 34.21 | 34.64 | 4,417,024 | -0.06(-0.17%) |
Mar 13, 2018 | 35.67 | 36.06 | 34.55 | 34.70 | 4,227,043 | -1.29(-3.58%) |
Mar 12, 2018 | 35.53 | 36.11 | 35.25 | 35.99 | 4,620,868 | +0.33(+0.92%) |
Mar 09, 2018 | 35.50 | 36.15 | 34.68 | 35.67 | 4,655,062 | +0.52(+1.49%) |
Mar 08, 2018 | 35.47 | 35.47 | 34.04 | 35.14 | 8,646,678 | -0.88(-2.43%) |
Mar 07, 2018 | 35.60 | 36.02 | 4,287,744 | -1.11(-2.99%) | ||
Mar 06, 2018 | 38.62 | 38.68 | 37.01 | 37.13 | 6,562,363 | -1.17(-3.05%) |
Mar 05, 2018 | 36.65 | 38.50 | 36.53 | 38.30 | 10,916,935 | +2.31(+6.42%) |
Mar 02, 2018 | 35.65 | 36.15 | 34.83 | 35.99 | 2,732,488 | +0.19(+0.53%) |
Mar 01, 2018 | 35.56 | 36.53 | 35.28 | 35.80 | 3,305,760 | +0.35(+0.99%) |
Feb 28, 2018 | 35.89 | 36.65 | 35.43 | 35.44 | 3,425,848 | -0.46(-1.27%) |
Feb 27, 2018 | 36.18 | 36.70 | 35.78 | 35.90 | 3,166,977 | -0.77(-2.11%) |
Feb 26, 2018 | 38.13 | 38.23 | 36.42 | 36.67 | 4,062,945 | -1.25(-3.29%) |
Feb 23, 2018 | 37.33 | 37.99 | 36.96 | 37.92 | 3,180,425 | +0.99(+2.68%) |
Feb 22, 2018 | 36.93 | 3,467,449 | +0.29(+0.80%) | |||
Feb 21, 2018 | 36.28 | 37.62 | 36.16 | 36.64 | 5,414,212 | +0.70(+1.94%) |
Feb 20, 2018 | 34.86 | 36.02 | 34.64 | 35.94 | 4,512,195 | +1.25(+3.62%) |
Feb 16, 2018 | 34.69 | 34.69 | 34.69 | 0 | -0.46(-1.30%) | |
Feb 15, 2018 | 35.15 | 35.24 | 33.60 | 35.14 | 4,649,435 | +1.32(+3.89%) |
Feb 14, 2018 | 32.96 | 34.19 | 32.82 | 33.83 | 3,233,052 | +0.56(+1.69%) |
Feb 13, 2018 | 32.72 | 33.48 | 32.33 | 33.27 | 2,781,124 | +0.48(+1.46%) |
Feb 12, 2018 | 32.56 | 33.16 | 32.11 | 32.79 | 3,652,731 | +0.70(+2.18%) |
Feb 09, 2018 | 32.24 | 32.57 | 30.62 | 32.09 | 4,728,090 | +0.14(+0.43%) |
Feb 08, 2018 | 33.69 | 34.11 | 31.90 | 31.95 | 4,810,530 | -1.72(-5.12%) |
Feb 07, 2018 | 33.02 | 34.43 | 32.98 | 33.67 | 3,826,396 | +0.38(+1.13%) |
Feb 06, 2018 | 31.70 | 33.55 | 31.42 | 33.30 | 4,399,430 | +0.10(+0.30%) |
Feb 05, 2018 | 33.74 | 34.45 | 32.69 | 33.20 | 4,261,788 | -0.84(-2.47%) |
Feb 02, 2018 | 35.24 | 35.24 | 33.76 | 34.04 | 2,240,592 | -1.42(-3.99%) |