Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.38 | 34.66 | 34.23 | 34.28 | 376,768 | -0.09(-0.25%) |
Apr 27, 2018 | 35.48 | 35.48 | 33.57 | 34.37 | 756,480 | +1.77(+5.41%) |
Apr 26, 2018 | 32.58 | 33.21 | 32.45 | 32.60 | 310,938 | +0.15(+0.48%) |
Apr 25, 2018 | 32.43 | 32.66 | 32.05 | 32.45 | 426,210 | +0.05(+0.14%) |
Apr 24, 2018 | 32.85 | 33.09 | 32.07 | 32.41 | 306,810 | -0.35(-1.07%) |
Apr 23, 2018 | 33.30 | 33.30 | 32.66 | 32.76 | 265,990 | +0.19(+0.58%) |
Apr 20, 2018 | 32.73 | 32.91 | 32.38 | 32.56 | 169,658 | -0.29(-0.88%) |
Apr 19, 2018 | 32.88 | 33.30 | 32.62 | 32.85 | 182,134 | -0.02(-0.06%) |
Apr 18, 2018 | 33.05 | 33.30 | 32.59 | 32.88 | 258,858 | -0.18(-0.54%) |
Apr 17, 2018 | 32.53 | 33.59 | 32.19 | 33.05 | 464,400 | +0.70(+2.15%) |
Apr 16, 2018 | 32.20 | 32.48 | 31.73 | 32.36 | 123,822 | +0.26(+0.81%) |
Apr 13, 2018 | 32.30 | 32.30 | 31.55 | 32.10 | 136,112 | -0.16(-0.50%) |
Apr 12, 2018 | 32.34 | 32.41 | 31.92 | 32.26 | 198,254 | +0.07(+0.23%) |
Apr 11, 2018 | 32.06 | 32.51 | 32.01 | 32.19 | 369,626 | +0.01(+0.02%) |
Apr 10, 2018 | 32.31 | 32.38 | 32.12 | 32.18 | 143,378 | +0.18(+0.58%) |
Apr 09, 2018 | 32.40 | 32.53 | 31.95 | 32.00 | 237,798 | -0.21(-0.64%) |
Apr 06, 2018 | 32.12 | 32.55 | 31.91 | 32.20 | 143,540 | -0.08(-0.26%) |
Apr 05, 2018 | 32.52 | 32.52 | 31.73 | 32.28 | 117,600 | -0.06(-0.17%) |
Apr 04, 2018 | 31.53 | 32.48 | 30.93 | 32.34 | 150,042 | +0.46(+1.44%) |
Apr 03, 2018 | 32.02 | 32.02 | 31.50 | 31.88 | 162,842 | +0.07(+0.24%) |
Apr 02, 2018 | 31.91 | 32.12 | 31.43 | 31.80 | 370,998 | -0.23(-0.72%) |
Mar 29, 2018 | 32.03 | 32.03 | 32.03 | 0 | +0.98(+3.16%) | |
Mar 28, 2018 | 30.95 | 31.39 | 30.74 | 31.05 | 319,034 | +0.02(+0.08%) |
Mar 27, 2018 | 31.74 | 32.15 | 30.93 | 31.03 | 332,086 | -0.63(-2.01%) |
Mar 26, 2018 | 31.41 | 31.70 | 30.93 | 31.66 | 340,784 | +0.61(+1.98%) |
Mar 23, 2018 | 32.37 | 32.55 | 30.80 | 31.05 | 343,344 | -1.28(-3.94%) |
Mar 22, 2018 | 31.50 | 32.65 | 31.50 | 32.33 | 634,432 | +0.51(+1.59%) |
Mar 21, 2018 | 31.40 | 31.93 | 31.23 | 31.82 | 216,452 | +0.39(+1.24%) |
Mar 20, 2018 | 31.23 | 31.89 | 31.08 | 31.43 | 173,256 | +0.18(+0.56%) |
Mar 19, 2018 | 31.18 | 31.29 | 30.75 | 31.25 | 190,552 | -0.04(-0.13%) |
Mar 16, 2018 | 31.23 | 31.66 | 31.07 | 31.30 | 367,584 | +0.05(+0.14%) |
Mar 15, 2018 | 31.36 | 31.54 | 30.92 | 31.25 | 315,280 | -0.07(-0.22%) |
Mar 14, 2018 | 31.62 | 31.69 | 31.14 | 31.32 | 123,686 | -0.18(-0.56%) |
Mar 13, 2018 | 31.69 | 31.89 | 31.23 | 31.50 | 214,218 | -0.16(-0.51%) |
Mar 12, 2018 | 31.90 | 31.95 | 31.52 | 31.66 | 162,564 | -0.24(-0.77%) |
Mar 09, 2018 | 31.57 | 31.93 | 31.43 | 31.90 | 216,226 | +0.52(+1.66%) |
Mar 08, 2018 | 31.98 | 31.98 | 30.96 | 31.38 | 350,078 | -0.47(-1.48%) |
Mar 07, 2018 | 32.04 | 31.85 | 376,800 | -0.04(-0.14%) | ||
Mar 06, 2018 | 31.95 | 32.10 | 31.64 | 31.89 | 463,154 | +0.29(+0.93%) |
Mar 05, 2018 | 31.27 | 31.71 | 31.04 | 31.60 | 206,428 | +0.32(+1.01%) |
Mar 02, 2018 | 30.59 | 31.41 | 30.34 | 31.29 | 228,954 | +0.43(+1.41%) |
Mar 01, 2018 | 29.98 | 30.89 | 29.66 | 30.85 | 639,444 | +0.84(+2.80%) |
Feb 28, 2018 | 30.25 | 30.39 | 29.23 | 30.01 | 206,316 | -0.22(-0.74%) |
Feb 27, 2018 | 30.43 | 30.62 | 29.93 | 30.23 | 315,624 | -0.21(-0.67%) |
Feb 26, 2018 | 29.37 | 30.45 | 28.55 | 30.44 | 683,662 | +1.01(+3.43%) |
Feb 23, 2018 | 28.55 | 29.57 | 28.40 | 29.43 | 263,272 | +0.89(+3.14%) |
Feb 22, 2018 | 28.32 | 29.14 | 28.32 | 28.54 | 213,908 | +0.25(+0.88%) |
Feb 21, 2018 | 28.41 | 28.86 | 27.98 | 28.29 | 136,116 | -0.04(-0.16%) |
Feb 20, 2018 | 28.16 | 28.66 | 27.80 | 28.33 | 254,708 | +0.04(+0.16%) |
Feb 16, 2018 | 28.29 | 28.29 | 28.29 | 0 | +0.00(+0.02%) | |
Feb 15, 2018 | 28.50 | 28.50 | 27.98 | 28.28 | 305,850 | +0.00(+0.00%) |
Feb 14, 2018 | 27.11 | 28.84 | 27.11 | 28.28 | 638,304 | +0.94(+3.44%) |
Feb 13, 2018 | 26.95 | 27.42 | 26.84 | 27.34 | 296,360 | +0.16(+0.57%) |
Feb 12, 2018 | 26.86 | 27.54 | 26.60 | 27.18 | 335,204 | +0.39(+1.47%) |
Feb 09, 2018 | 26.75 | 27.07 | 26.16 | 26.79 | 331,266 | +0.29(+1.11%) |
Feb 08, 2018 | 28.80 | 26.47 | 26.50 | 448,296 | -1.18(-4.26%) | |
Feb 07, 2018 | 28.50 | 29.47 | 27.43 | 27.68 | 791,120 | +2.48(+9.82%) |
Feb 06, 2018 | 24.78 | 25.41 | 24.73 | 25.20 | 252,360 | -0.35(-1.37%) |
Feb 05, 2018 | 25.76 | 26.16 | 25.08 | 25.55 | 177,718 | -0.38(-1.45%) |
Feb 02, 2018 | 26.03 | 26.27 | 25.88 | 25.93 | 131,564 | -0.34(-1.28%) |