Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.88 | 31.08 | 30.52 | 30.70 | 3,524,551 | -0.38(-1.22%) |
Apr 27, 2018 | 31.54 | 32.86 | 31.08 | 31.08 | 4,491,675 | -1.26(-3.91%) |
Apr 26, 2018 | 31.79 | 32.47 | 31.64 | 32.34 | 2,448,195 | +0.67(+2.13%) |
Apr 25, 2018 | 31.99 | 32.12 | 31.58 | 31.67 | 3,151,138 | -0.39(-1.23%) |
Apr 24, 2018 | 32.75 | 32.80 | 31.96 | 32.06 | 1,489,802 | -0.44(-1.35%) |
Apr 23, 2018 | 32.54 | 32.70 | 32.32 | 32.50 | 1,236,415 | +0.02(+0.07%) |
Apr 20, 2018 | 32.96 | 33.04 | 32.31 | 32.48 | 1,757,466 | -0.51(-1.56%) |
Apr 19, 2018 | 33.78 | 33.82 | 32.80 | 32.99 | 1,787,235 | -0.95(-2.81%) |
Apr 18, 2018 | 34.26 | 34.36 | 33.92 | 33.95 | 1,849,251 | -0.15(-0.44%) |
Apr 17, 2018 | 34.14 | 34.19 | 33.78 | 34.10 | 1,018,350 | +0.20(+0.60%) |
Apr 16, 2018 | 33.82 | 34.10 | 33.58 | 33.89 | 1,146,436 | +0.33(+0.99%) |
Apr 13, 2018 | 33.85 | 33.85 | 33.34 | 33.56 | 889,550 | -0.06(-0.18%) |
Apr 12, 2018 | 33.76 | 33.87 | 33.56 | 33.62 | 999,940 | -0.04(-0.11%) |
Apr 11, 2018 | 33.42 | 33.87 | 33.39 | 33.66 | 1,004,552 | -0.02(-0.04%) |
Apr 10, 2018 | 33.59 | 33.87 | 33.41 | 33.67 | 822,291 | +0.50(+1.51%) |
Apr 09, 2018 | 33.48 | 33.76 | 33.12 | 33.17 | 1,079,120 | -0.08(-0.25%) |
Apr 06, 2018 | 33.86 | 34.07 | 32.95 | 33.26 | 1,236,660 | -0.80(-2.36%) |
Apr 05, 2018 | 34.17 | 34.26 | 33.96 | 34.06 | 1,070,076 | +0.05(+0.16%) |
Apr 04, 2018 | 32.99 | 34.07 | 32.88 | 34.01 | 1,355,342 | +0.58(+1.74%) |
Apr 03, 2018 | 32.87 | 33.48 | 32.60 | 33.42 | 1,190,622 | +0.64(+1.96%) |
Apr 02, 2018 | 33.47 | 33.62 | 32.39 | 32.78 | 1,231,345 | -0.80(-2.39%) |
Mar 29, 2018 | 33.58 | 33.58 | 33.58 | 0 | +0.35(+1.05%) | |
Mar 28, 2018 | 32.96 | 33.37 | 32.89 | 33.23 | 1,002,062 | +0.21(+0.64%) |
Mar 27, 2018 | 33.28 | 33.53 | 32.82 | 33.02 | 1,813,056 | -0.12(-0.37%) |
Mar 26, 2018 | 33.07 | 33.25 | 32.59 | 33.14 | 1,656,620 | +0.49(+1.51%) |
Mar 23, 2018 | 33.57 | 33.70 | 32.59 | 32.65 | 1,364,263 | -0.83(-2.49%) |
Mar 22, 2018 | 34.03 | 34.28 | 33.48 | 33.48 | 1,261,923 | -0.79(-2.30%) |
Mar 21, 2018 | 34.24 | 34.51 | 34.03 | 34.27 | 1,047,362 | +0.03(+0.09%) |
Mar 20, 2018 | 34.82 | 34.97 | 34.17 | 34.24 | 779,169 | -0.44(-1.27%) |
Mar 19, 2018 | 34.88 | 34.99 | 34.34 | 34.68 | 2,532,138 | -0.34(-0.97%) |
Mar 16, 2018 | 34.82 | 35.30 | 34.74 | 35.02 | 4,241,632 | +0.19(+0.54%) |
Mar 15, 2018 | 35.91 | 35.91 | 34.82 | 34.83 | 2,284,645 | -1.06(-2.95%) |
Mar 14, 2018 | 35.51 | 35.89 | 35.23 | 35.89 | 4,507,455 | +0.57(+1.61%) |
Mar 13, 2018 | 35.32 | 35.49 | 34.93 | 35.32 | 3,755,732 | +0.11(+0.32%) |
Mar 12, 2018 | 34.91 | 35.26 | 34.75 | 35.21 | 2,807,896 | +0.35(+0.99%) |
Mar 09, 2018 | 34.18 | 34.87 | 33.93 | 34.87 | 2,559,011 | +0.82(+2.40%) |
Mar 08, 2018 | 33.99 | 34.21 | 33.72 | 34.05 | 1,613,919 | +0.19(+0.55%) |
Mar 07, 2018 | 33.75 | 33.86 | 2,839,510 | -0.33(-0.97%) | ||
Mar 06, 2018 | 33.06 | 34.24 | 32.99 | 34.19 | 3,593,097 | +1.19(+3.60%) |
Mar 05, 2018 | 31.40 | 33.15 | 31.36 | 33.00 | 4,056,089 | +1.60(+5.10%) |
Mar 02, 2018 | 31.69 | 31.70 | 30.99 | 31.40 | 2,627,106 | -0.39(-1.23%) |
Mar 01, 2018 | 32.69 | 32.72 | 31.64 | 31.79 | 3,395,087 | -0.86(-2.62%) |
Feb 28, 2018 | 33.09 | 33.20 | 32.65 | 32.65 | 1,880,760 | -0.26(-0.78%) |
Feb 27, 2018 | 33.42 | 33.87 | 32.90 | 32.90 | 2,011,688 | -0.39(-1.17%) |
Feb 26, 2018 | 33.60 | 33.60 | 33.28 | 33.30 | 2,320,008 | -0.34(-1.01%) |
Feb 23, 2018 | 33.57 | 33.65 | 33.32 | 33.63 | 1,179,447 | +0.31(+0.92%) |
Feb 22, 2018 | 33.22 | 33.33 | 2,743,640 | -0.39(-1.16%) | ||
Feb 21, 2018 | 33.45 | 34.19 | 33.45 | 33.72 | 1,034,619 | +0.38(+1.15%) |
Feb 20, 2018 | 33.75 | 33.90 | 33.23 | 33.33 | 1,440,932 | -0.51(-1.51%) |
Feb 16, 2018 | 33.84 | 33.84 | 33.84 | 0 | -0.14(-0.42%) | |
Feb 15, 2018 | 33.93 | 34.16 | 33.81 | 33.99 | 1,766,008 | +0.23(+0.69%) |
Feb 14, 2018 | 33.05 | 33.85 | 33.05 | 33.75 | 1,421,727 | +0.41(+1.22%) |
Feb 13, 2018 | 33.54 | 33.70 | 33.16 | 33.35 | 1,718,678 | -0.40(-1.18%) |
Feb 12, 2018 | 33.46 | 34.05 | 33.37 | 33.75 | 1,731,422 | +0.48(+1.45%) |
Feb 09, 2018 | 33.41 | 33.58 | 32.36 | 33.27 | 2,023,026 | +0.22(+0.66%) |
Feb 08, 2018 | 34.31 | 34.43 | 33.05 | 33.05 | 2,578,648 | -1.34(-3.91%) |
Feb 07, 2018 | 34.06 | 35.32 | 33.98 | 34.39 | 3,610,235 | +0.15(+0.44%) |
Feb 06, 2018 | 31.98 | 34.48 | 31.55 | 34.24 | 4,880,032 | +1.19(+3.61%) |
Feb 05, 2018 | 33.66 | 34.02 | 32.57 | 33.05 | 3,669,380 | -0.80(-2.35%) |
Feb 02, 2018 | 34.22 | 34.30 | 33.66 | 33.84 | 2,013,612 | -0.44(-1.29%) |