Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.11 | 34.27 | 33.76 | 33.90 | 1,146,639 | -0.20(-0.60%) |
Apr 27, 2018 | 33.94 | 34.37 | 33.86 | 34.11 | 422,773 | +0.12(+0.36%) |
Apr 26, 2018 | 33.70 | 34.15 | 33.57 | 33.98 | 339,985 | +0.33(+0.97%) |
Apr 25, 2018 | 33.66 | 33.80 | 33.43 | 33.66 | 459,324 | -0.08(-0.24%) |
Apr 24, 2018 | 33.41 | 33.80 | 33.08 | 33.74 | 531,170 | +0.45(+1.35%) |
Apr 23, 2018 | 33.25 | 33.49 | 33.00 | 33.29 | 395,966 | +0.20(+0.62%) |
Apr 20, 2018 | 33.00 | 33.20 | 32.92 | 33.08 | 506,286 | +0.12(+0.37%) |
Apr 19, 2018 | 32.88 | 33.00 | 32.63 | 32.96 | 953,405 | +0.04(+0.12%) |
Apr 18, 2018 | 33.33 | 33.66 | 32.84 | 32.92 | 521,237 | -0.33(-0.99%) |
Apr 17, 2018 | 33.57 | 33.84 | 33.25 | 33.25 | 844,429 | -0.20(-0.61%) |
Apr 16, 2018 | 33.04 | 33.70 | 33.04 | 33.45 | 590,891 | +0.49(+1.49%) |
Apr 13, 2018 | 32.79 | 33.04 | 32.59 | 32.96 | 298,584 | +0.29(+0.88%) |
Apr 12, 2018 | 33.25 | 33.37 | 32.63 | 32.67 | 321,867 | -0.57(-1.73%) |
Apr 11, 2018 | 32.92 | 33.33 | 32.84 | 33.25 | 403,571 | +0.29(+0.87%) |
Apr 10, 2018 | 33.29 | 33.30 | 32.81 | 32.96 | 522,098 | -0.25(-0.74%) |
Apr 09, 2018 | 33.41 | 33.57 | 33.12 | 33.20 | 349,167 | -0.08(-0.25%) |
Apr 06, 2018 | 33.53 | 33.68 | 33.08 | 33.29 | 542,973 | -0.21(-0.61%) |
Apr 05, 2018 | 33.04 | 33.61 | 32.63 | 33.49 | 564,362 | +0.49(+1.49%) |
Apr 04, 2018 | 32.75 | 33.20 | 32.63 | 33.00 | 570,685 | +0.12(+0.37%) |
Apr 03, 2018 | 32.38 | 33.08 | 32.26 | 32.88 | 640,582 | +0.53(+1.65%) |
Apr 02, 2018 | 32.79 | 33.12 | 32.10 | 32.34 | 678,853 | -0.53(-1.62%) |
Mar 29, 2018 | 32.88 | 32.88 | 32.88 | 0 | +0.25(+0.75%) | |
Mar 28, 2018 | 32.26 | 32.75 | 31.97 | 32.63 | 601,371 | +0.45(+1.40%) |
Mar 27, 2018 | 31.89 | 32.59 | 31.61 | 32.18 | 568,425 | +0.37(+1.16%) |
Mar 26, 2018 | 31.52 | 31.86 | 31.28 | 31.81 | 659,243 | +0.53(+1.70%) |
Mar 23, 2018 | 32.10 | 32.34 | 31.20 | 31.28 | 661,627 | -0.78(-2.43%) |
Mar 22, 2018 | 32.10 | 32.84 | 32.02 | 32.06 | 900,957 | -0.08(-0.26%) |
Mar 21, 2018 | 32.14 | 32.75 | 31.93 | 32.14 | 686,252 | +0.12(+0.38%) |
Mar 20, 2018 | 32.63 | 32.84 | 31.93 | 32.02 | 629,836 | -0.66(-2.01%) |
Mar 19, 2018 | 32.84 | 32.84 | 32.32 | 32.67 | 446,368 | -0.16(-0.50%) |
Mar 16, 2018 | 32.47 | 32.88 | 32.18 | 32.84 | 2,401,028 | +0.49(+1.52%) |
Mar 15, 2018 | 32.30 | 32.59 | 32.20 | 32.34 | 545,836 | -0.08(-0.25%) |
Mar 14, 2018 | 32.43 | 32.71 | 32.18 | 32.43 | 474,399 | +0.10(+0.31%) |
Mar 13, 2018 | 32.53 | 32.73 | 32.12 | 32.32 | 751,477 | -0.12(-0.38%) |
Mar 12, 2018 | 32.12 | 32.49 | 32.04 | 32.45 | 508,767 | +0.29(+0.89%) |
Mar 09, 2018 | 31.84 | 32.28 | 31.51 | 32.16 | 514,376 | +0.37(+1.15%) |
Mar 08, 2018 | 32.04 | 32.12 | 31.67 | 31.80 | 633,881 | -0.08(-0.26%) |
Mar 07, 2018 | 31.88 | 728,900 | +0.08(+0.26%) | |||
Mar 06, 2018 | 31.84 | 31.94 | 31.35 | 31.80 | 635,877 | -0.12(-0.38%) |
Mar 05, 2018 | 30.94 | 31.98 | 30.86 | 31.92 | 794,203 | +0.94(+3.02%) |
Mar 02, 2018 | 31.02 | 31.27 | 30.66 | 30.98 | 555,929 | -0.08(-0.26%) |
Mar 01, 2018 | 31.02 | 31.59 | 30.94 | 31.06 | 575,051 | +0.04(+0.13%) |
Feb 28, 2018 | 31.63 | 31.80 | 30.98 | 31.02 | 800,151 | -0.57(-1.80%) |
Feb 27, 2018 | 32.16 | 32.77 | 31.59 | 31.59 | 987,970 | -0.57(-1.77%) |
Feb 26, 2018 | 32.24 | 32.37 | 31.80 | 32.16 | 565,469 | -0.08(-0.25%) |
Feb 23, 2018 | 31.14 | 32.24 | 31.10 | 32.24 | 703,451 | +1.26(+4.07%) |
Feb 22, 2018 | 30.98 | 790,277 | +0.04(+0.13%) | |||
Feb 21, 2018 | 31.23 | 31.88 | 30.90 | 30.94 | 836,850 | -0.24(-0.78%) |
Feb 20, 2018 | 31.75 | 31.92 | 30.94 | 31.18 | 877,261 | -0.77(-2.42%) |
Feb 16, 2018 | 31.96 | 31.96 | 31.96 | 0 | +0.49(+1.55%) | |
Feb 15, 2018 | 31.27 | 31.80 | 31.06 | 31.47 | 762,188 | +0.37(+1.18%) |
Feb 14, 2018 | 30.86 | 31.45 | 30.70 | 31.10 | 917,815 | +0.00(+0.00%) |
Feb 13, 2018 | 31.10 | 31.33 | 30.41 | 31.10 | 883,563 | -0.04(-0.13%) |
Feb 12, 2018 | 30.86 | 31.43 | 30.66 | 31.14 | 1,021,343 | +0.29(+0.92%) |
Feb 09, 2018 | 29.68 | 31.04 | 29.58 | 30.86 | 1,424,177 | +1.34(+4.55%) |
Feb 08, 2018 | 31.06 | 31.06 | 29.48 | 29.52 | 1,007,649 | -0.37(-1.23%) |
Feb 07, 2018 | 29.92 | 30.00 | 29.64 | 29.88 | 955,990 | -0.04(-0.14%) |
Feb 06, 2018 | 29.64 | 30.13 | 28.95 | 29.92 | 1,659,148 | -0.57(-1.87%) |
Feb 05, 2018 | 31.10 | 31.35 | 30.25 | 30.49 | 572,977 | -0.69(-2.22%) |
Feb 02, 2018 | 30.98 | 31.59 | 30.94 | 31.18 | 760,263 | +0.00(+0.00%) |