Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.93 | 35.15 | 34.66 | 34.67 | 1,124,916 | -0.10(-0.29%) |
Apr 27, 2018 | 35.31 | 35.38 | 34.74 | 34.77 | 1,234,782 | -0.63(-1.78%) |
Apr 26, 2018 | 35.56 | 35.70 | 35.30 | 35.40 | 982,465 | +0.06(+0.18%) |
Apr 25, 2018 | 35.03 | 35.49 | 34.78 | 35.34 | 1,146,595 | +0.38(+1.09%) |
Apr 24, 2018 | 35.10 | 35.38 | 34.87 | 34.96 | 1,009,917 | -0.04(-0.11%) |
Apr 23, 2018 | 35.09 | 35.40 | 34.85 | 35.00 | 1,074,346 | -0.01(-0.03%) |
Apr 20, 2018 | 34.88 | 35.21 | 34.68 | 35.01 | 914,801 | +0.23(+0.67%) |
Apr 19, 2018 | 35.16 | 35.26 | 34.77 | 34.77 | 1,886,875 | -0.47(-1.34%) |
Apr 18, 2018 | 35.38 | 35.57 | 35.21 | 35.25 | 1,230,508 | -0.16(-0.45%) |
Apr 17, 2018 | 35.48 | 35.70 | 35.28 | 35.40 | 860,451 | +0.37(+1.06%) |
Apr 16, 2018 | 34.88 | 35.21 | 34.70 | 35.03 | 1,129,412 | +0.32(+0.91%) |
Apr 13, 2018 | 35.24 | 35.24 | 34.50 | 34.72 | 1,723,987 | -0.34(-0.98%) |
Apr 12, 2018 | 35.11 | 35.31 | 35.01 | 35.06 | 1,188,482 | +0.01(+0.03%) |
Apr 11, 2018 | 35.41 | 35.48 | 34.95 | 35.05 | 1,607,171 | -0.46(-1.31%) |
Apr 10, 2018 | 35.96 | 36.12 | 35.44 | 35.52 | 1,700,847 | -0.02(-0.05%) |
Apr 09, 2018 | 35.84 | 36.19 | 35.52 | 35.53 | 1,989,943 | -0.21(-0.60%) |
Apr 06, 2018 | 36.27 | 36.60 | 35.59 | 35.75 | 1,034,963 | -0.83(-2.26%) |
Apr 05, 2018 | 36.27 | 36.76 | 35.95 | 36.57 | 1,986,207 | +0.48(+1.34%) |
Apr 04, 2018 | 35.39 | 36.13 | 35.31 | 36.09 | 2,279,449 | +0.21(+0.59%) |
Apr 03, 2018 | 35.64 | 36.03 | 35.45 | 35.88 | 1,077,052 | +0.47(+1.34%) |
Apr 02, 2018 | 36.65 | 36.69 | 35.14 | 35.40 | 1,369,923 | -1.28(-3.49%) |
Mar 29, 2018 | 36.68 | 36.68 | 36.68 | 0 | -0.11(-0.30%) | |
Mar 28, 2018 | 36.80 | 37.07 | 36.61 | 36.79 | 778,539 | +0.07(+0.20%) |
Mar 27, 2018 | 37.01 | 37.32 | 36.60 | 36.72 | 1,460,090 | -0.25(-0.68%) |
Mar 26, 2018 | 36.57 | 37.17 | 36.57 | 36.97 | 1,485,826 | +0.74(+2.05%) |
Mar 23, 2018 | 36.97 | 37.08 | 36.11 | 36.23 | 1,477,800 | -0.67(-1.81%) |
Mar 22, 2018 | 37.60 | 37.81 | 36.84 | 36.90 | 1,077,189 | -0.95(-2.50%) |
Mar 21, 2018 | 38.10 | 38.31 | 37.81 | 37.84 | 446,317 | -0.22(-0.58%) |
Mar 20, 2018 | 37.93 | 38.40 | 37.81 | 38.07 | 820,829 | +0.19(+0.51%) |
Mar 19, 2018 | 37.94 | 38.09 | 37.66 | 37.87 | 851,211 | -0.21(-0.56%) |
Mar 16, 2018 | 38.07 | 38.35 | 38.05 | 38.08 | 1,017,012 | +0.06(+0.17%) |
Mar 15, 2018 | 38.00 | 38.20 | 37.94 | 38.02 | 851,963 | -0.01(-0.02%) |
Mar 14, 2018 | 38.42 | 38.42 | 37.83 | 38.03 | 829,462 | -0.29(-0.75%) |
Mar 13, 2018 | 39.02 | 39.20 | 38.19 | 38.32 | 808,758 | -0.55(-1.41%) |
Mar 12, 2018 | 38.89 | 39.09 | 38.70 | 38.86 | 880,305 | +0.00(+0.00%) |
Mar 09, 2018 | 38.23 | 38.92 | 38.23 | 38.86 | 935,777 | +0.75(+1.97%) |
Mar 08, 2018 | 38.48 | 38.60 | 38.08 | 38.11 | 1,055,887 | -0.06(-0.15%) |
Mar 07, 2018 | 38.32 | 38.17 | 1,381,214 | +0.06(+0.15%) | ||
Mar 06, 2018 | 38.07 | 38.30 | 37.81 | 38.11 | 1,159,115 | +0.11(+0.29%) |
Mar 05, 2018 | 37.78 | 38.26 | 37.59 | 38.00 | 1,271,396 | +0.10(+0.27%) |
Mar 02, 2018 | 37.68 | 37.95 | 37.24 | 37.90 | 999,376 | -0.01(-0.02%) |
Mar 01, 2018 | 38.78 | 38.83 | 37.55 | 37.91 | 1,316,207 | -0.77(-1.99%) |
Feb 28, 2018 | 38.91 | 39.21 | 38.68 | 38.68 | 2,829,224 | -0.06(-0.14%) |
Feb 27, 2018 | 39.00 | 39.17 | 38.67 | 38.73 | 1,521,158 | -0.29(-0.74%) |
Feb 26, 2018 | 39.12 | 39.43 | 38.83 | 39.02 | 842,803 | -0.02(-0.05%) |
Feb 23, 2018 | 38.42 | 39.09 | 38.37 | 39.04 | 1,099,225 | +0.71(+1.86%) |
Feb 22, 2018 | 38.67 | 38.82 | 38.21 | 38.32 | 996,207 | -0.18(-0.46%) |
Feb 21, 2018 | 38.48 | 39.09 | 38.35 | 38.50 | 1,358,741 | +0.09(+0.24%) |
Feb 20, 2018 | 38.69 | 39.02 | 38.36 | 38.41 | 1,922,492 | -0.52(-1.33%) |
Feb 16, 2018 | 38.93 | 38.93 | 38.93 | 0 | -0.49(-1.25%) | |
Feb 15, 2018 | 38.28 | 39.44 | 38.28 | 39.42 | 2,003,879 | +1.26(+3.30%) |
Feb 14, 2018 | 37.81 | 38.32 | 37.68 | 38.16 | 2,825,074 | +0.23(+0.61%) |
Feb 13, 2018 | 37.75 | 38.31 | 37.46 | 37.93 | 1,709,021 | +0.18(+0.48%) |
Feb 12, 2018 | 38.17 | 38.53 | 37.30 | 37.75 | 2,845,781 | -0.13(-0.34%) |
Feb 09, 2018 | 37.81 | 38.19 | 36.94 | 37.87 | 2,381,635 | +0.37(+0.99%) |
Feb 08, 2018 | 38.85 | 38.97 | 37.50 | 37.50 | 2,605,646 | -1.31(-3.38%) |
Feb 07, 2018 | 40.14 | 40.14 | 38.68 | 38.82 | 3,080,148 | -0.54(-1.36%) |
Feb 06, 2018 | 39.04 | 42.30 | 38.76 | 39.35 | 3,468,102 | -1.77(-4.30%) |
Feb 05, 2018 | 41.71 | 41.95 | 40.77 | 41.12 | 1,074,986 | -0.78(-1.85%) |
Feb 02, 2018 | 42.12 | 42.52 | 41.90 | 41.90 | 1,143,479 | -0.38(-0.90%) |