Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.24 | 33.27 | 32.38 | 32.40 | 7,155,214 | -1.13(-3.37%) |
Apr 27, 2018 | 33.60 | 33.74 | 33.27 | 33.53 | 4,188,879 | -0.09(-0.27%) |
Apr 26, 2018 | 33.44 | 33.98 | 33.11 | 33.62 | 3,492,344 | +0.21(+0.62%) |
Apr 25, 2018 | 33.44 | 33.86 | 33.27 | 33.42 | 6,352,036 | -0.44(-1.29%) |
Apr 24, 2018 | 34.00 | 34.22 | 33.70 | 33.85 | 4,914,019 | -0.01(-0.02%) |
Apr 23, 2018 | 33.70 | 33.98 | 33.44 | 33.86 | 4,103,147 | -0.24(-0.70%) |
Apr 20, 2018 | 34.40 | 34.48 | 33.96 | 34.10 | 4,583,524 | -0.49(-1.41%) |
Apr 19, 2018 | 34.08 | 34.60 | 34.01 | 34.59 | 6,626,641 | +0.70(+2.07%) |
Apr 18, 2018 | 34.43 | 34.55 | 33.80 | 33.89 | 8,872,686 | -0.24(-0.70%) |
Apr 17, 2018 | 34.20 | 34.46 | 34.00 | 34.12 | 5,038,830 | -0.03(-0.10%) |
Apr 16, 2018 | 34.43 | 34.52 | 33.91 | 34.16 | 4,700,747 | -0.15(-0.43%) |
Apr 13, 2018 | 33.71 | 34.62 | 33.71 | 34.31 | 6,764,017 | +0.99(+2.97%) |
Apr 12, 2018 | 33.24 | 33.59 | 32.85 | 33.32 | 6,938,837 | -0.20(-0.59%) |
Apr 11, 2018 | 32.99 | 33.93 | 32.86 | 33.51 | 11,083,491 | +0.96(+2.96%) |
Apr 10, 2018 | 31.99 | 32.75 | 31.96 | 32.55 | 5,814,606 | +0.73(+2.31%) |
Apr 09, 2018 | 32.45 | 32.45 | 31.48 | 31.82 | 7,255,181 | -0.59(-1.81%) |
Apr 06, 2018 | 32.49 | 32.66 | 32.20 | 32.40 | 4,980,264 | +0.02(+0.05%) |
Apr 05, 2018 | 31.99 | 32.48 | 31.86 | 32.38 | 5,779,805 | +0.23(+0.72%) |
Apr 04, 2018 | 32.33 | 32.39 | 32.03 | 32.15 | 5,095,220 | +0.13(+0.41%) |
Apr 03, 2018 | 32.29 | 32.29 | 31.83 | 32.02 | 4,230,590 | -0.36(-1.12%) |
Apr 02, 2018 | 32.48 | 32.67 | 32.31 | 32.38 | 5,006,173 | +0.16(+0.51%) |
Mar 29, 2018 | 32.22 | 32.22 | 32.22 | 0 | +0.56(+1.77%) | |
Mar 28, 2018 | 32.02 | 32.08 | 31.52 | 31.66 | 6,513,534 | -0.53(-1.64%) |
Mar 27, 2018 | 32.54 | 32.69 | 32.08 | 32.19 | 7,122,543 | -0.71(-2.16%) |
Mar 26, 2018 | 32.29 | 33.01 | 32.29 | 32.90 | 9,195,717 | +0.93(+2.92%) |
Mar 23, 2018 | 31.55 | 32.30 | 31.47 | 31.96 | 8,342,625 | +0.95(+3.06%) |
Mar 22, 2018 | 31.55 | 31.71 | 31.00 | 31.02 | 5,848,621 | -0.50(-1.60%) |
Mar 21, 2018 | 30.93 | 31.77 | 30.78 | 31.52 | 6,306,269 | +0.76(+2.47%) |
Mar 20, 2018 | 30.88 | 30.96 | 30.67 | 30.76 | 4,264,228 | -0.14(-0.45%) |
Mar 19, 2018 | 30.83 | 31.01 | 30.60 | 30.90 | 6,330,402 | +0.07(+0.21%) |
Mar 16, 2018 | 30.84 | 31.03 | 30.48 | 30.83 | 12,617,178 | +0.07(+0.21%) |
Mar 15, 2018 | 31.20 | 31.40 | 30.74 | 30.77 | 5,040,711 | -0.73(-2.30%) |
Mar 14, 2018 | 31.59 | 31.78 | 31.39 | 31.49 | 4,219,943 | -0.02(-0.08%) |
Mar 13, 2018 | 31.40 | 31.72 | 31.35 | 31.52 | 4,723,612 | +0.20(+0.63%) |
Mar 12, 2018 | 30.77 | 31.36 | 30.74 | 31.32 | 4,476,649 | +0.22(+0.72%) |
Mar 09, 2018 | 31.05 | 31.21 | 30.71 | 31.10 | 6,882,157 | +0.04(+0.13%) |
Mar 08, 2018 | 31.11 | 31.25 | 30.78 | 31.06 | 5,031,868 | -0.03(-0.11%) |
Mar 07, 2018 | 31.02 | 31.09 | 6,951,071 | -0.83(-2.61%) | ||
Mar 06, 2018 | 31.74 | 32.18 | 31.57 | 31.92 | 7,802,819 | +0.47(+1.49%) |
Mar 05, 2018 | 31.05 | 31.53 | 30.80 | 31.45 | 5,353,039 | +0.29(+0.92%) |
Mar 02, 2018 | 31.45 | 31.71 | 31.17 | 31.17 | 6,331,940 | -0.15(-0.47%) |
Mar 01, 2018 | 31.26 | 31.45 | 30.51 | 31.31 | 7,896,673 | -0.07(-0.24%) |
Feb 28, 2018 | 31.62 | 32.08 | 31.36 | 31.39 | 7,537,235 | -0.20(-0.62%) |
Feb 27, 2018 | 32.13 | 32.30 | 31.36 | 31.59 | 6,501,570 | -0.72(-2.24%) |
Feb 26, 2018 | 32.06 | 32.35 | 31.76 | 32.31 | 5,769,851 | +0.52(+1.63%) |
Feb 23, 2018 | 31.06 | 31.84 | 30.97 | 31.79 | 5,857,230 | +0.87(+2.82%) |
Feb 22, 2018 | 30.88 | 30.92 | 5,967,610 | -0.44(-1.39%) | ||
Feb 21, 2018 | 31.70 | 32.15 | 31.30 | 31.36 | 6,947,714 | -0.19(-0.60%) |
Feb 20, 2018 | 31.83 | 32.12 | 31.38 | 31.54 | 6,951,145 | -0.59(-1.84%) |
Feb 16, 2018 | 32.14 | 32.14 | 32.14 | 0 | -0.25(-0.76%) | |
Feb 15, 2018 | 32.21 | 32.40 | 31.62 | 32.38 | 6,523,201 | +0.34(+1.05%) |
Feb 14, 2018 | 30.34 | 32.30 | 30.28 | 32.05 | 9,951,311 | +1.63(+5.35%) |
Feb 13, 2018 | 30.34 | 30.59 | 30.19 | 30.42 | 6,464,642 | +0.09(+0.30%) |
Feb 12, 2018 | 30.32 | 30.56 | 29.93 | 30.33 | 7,614,464 | +0.12(+0.41%) |
Feb 09, 2018 | 30.30 | 30.30 | 29.56 | 30.21 | 13,387,718 | +0.12(+0.41%) |
Feb 08, 2018 | 30.56 | 30.59 | 30.03 | 30.08 | 16,282,137 | -0.35(-1.13%) |
Feb 07, 2018 | 30.91 | 31.11 | 30.30 | 30.43 | 10,605,383 | -0.49(-1.59%) |
Feb 06, 2018 | 30.74 | 31.08 | 30.42 | 30.92 | 10,871,329 | -0.43(-1.36%) |
Feb 05, 2018 | 32.19 | 32.44 | 31.05 | 31.35 | 10,251,190 | -0.67(-2.10%) |
Feb 02, 2018 | 32.77 | 32.78 | 31.96 | 32.02 | 7,224,410 | -1.14(-3.44%) |