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%) |