Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.40 | 38.70 | 37.80 | 38.20 | 461,401 | -0.30(-0.78%) |
Apr 27, 2018 | 38.15 | 38.80 | 37.70 | 38.50 | 546,456 | +0.35(+0.92%) |
Apr 26, 2018 | 35.90 | 39.20 | 35.75 | 38.15 | 1,613,157 | +4.40(+13.04%) |
Apr 25, 2018 | 33.20 | 34.08 | 32.65 | 33.75 | 371,721 | +0.45(+1.35%) |
Apr 24, 2018 | 33.80 | 34.05 | 32.75 | 33.30 | 307,424 | -0.30(-0.89%) |
Apr 23, 2018 | 34.60 | 34.65 | 33.60 | 33.60 | 222,095 | -0.90(-2.61%) |
Apr 20, 2018 | 33.75 | 34.65 | 33.60 | 34.50 | 195,969 | +0.60(+1.77%) |
Apr 19, 2018 | 34.90 | 35.00 | 33.70 | 33.90 | 195,084 | -1.05(-3.00%) |
Apr 18, 2018 | 34.95 | 35.55 | 34.70 | 34.95 | 229,159 | +0.15(+0.43%) |
Apr 17, 2018 | 34.55 | 34.90 | 34.25 | 34.80 | 191,960 | +0.40(+1.16%) |
Apr 16, 2018 | 33.95 | 34.70 | 33.65 | 34.40 | 275,965 | +0.60(+1.78%) |
Apr 13, 2018 | 33.70 | 33.95 | 33.19 | 33.80 | 230,535 | +0.20(+0.60%) |
Apr 12, 2018 | 32.90 | 33.95 | 32.55 | 33.60 | 291,741 | +0.85(+2.60%) |
Apr 11, 2018 | 32.35 | 32.80 | 32.10 | 32.75 | 164,737 | +0.15(+0.46%) |
Apr 10, 2018 | 32.00 | 32.75 | 31.85 | 32.60 | 390,928 | +0.85(+2.68%) |
Apr 09, 2018 | 30.90 | 31.90 | 30.45 | 31.75 | 432,719 | +1.15(+3.76%) |
Apr 06, 2018 | 30.60 | 262,758 | -0.95(-3.01%) | |||
Apr 05, 2018 | 32.00 | 32.25 | 31.45 | 31.55 | 294,912 | -0.25(-0.79%) |
Apr 04, 2018 | 30.90 | 31.95 | 30.60 | 31.80 | 224,963 | +0.45(+1.44%) |
Apr 03, 2018 | 31.00 | 31.70 | 30.85 | 31.35 | 239,353 | +0.60(+1.95%) |
Apr 02, 2018 | 31.00 | 31.30 | 30.50 | 30.75 | 235,743 | -0.30(-0.97%) |
Mar 29, 2018 | 31.05 | 31.05 | 31.05 | 0 | +0.65(+2.14%) | |
Mar 28, 2018 | 31.15 | 31.62 | 29.85 | 30.40 | 335,352 | -0.90(-2.88%) |
Mar 27, 2018 | 32.15 | 32.15 | 31.00 | 31.30 | 265,812 | -0.65(-2.03%) |
Mar 26, 2018 | 32.55 | 32.80 | 30.95 | 31.95 | 322,459 | -0.25(-0.78%) |
Mar 23, 2018 | 32.10 | 33.12 | 32.00 | 32.20 | 370,395 | +0.10(+0.31%) |
Mar 22, 2018 | 33.00 | 33.30 | 32.00 | 32.10 | 267,499 | -1.25(-3.75%) |
Mar 21, 2018 | 32.65 | 33.45 | 32.65 | 33.35 | 214,313 | +0.70(+2.14%) |
Mar 20, 2018 | 32.25 | 32.70 | 31.95 | 32.65 | 286,378 | +0.35(+1.08%) |
Mar 19, 2018 | 33.55 | 33.55 | 31.75 | 32.30 | 465,161 | -1.15(-3.44%) |
Mar 16, 2018 | 33.70 | 33.90 | 33.35 | 33.45 | 656,255 | -0.25(-0.74%) |
Mar 15, 2018 | 33.95 | 34.40 | 33.40 | 33.70 | 321,805 | -0.20(-0.59%) |
Mar 14, 2018 | 34.15 | 34.62 | 33.70 | 33.90 | 391,361 | -0.05(-0.15%) |
Mar 13, 2018 | 36.15 | 36.15 | 33.67 | 33.95 | 605,406 | -1.95(-5.43%) |
Mar 12, 2018 | 34.15 | 36.10 | 34.10 | 35.90 | 540,978 | +1.80(+5.28%) |
Mar 09, 2018 | 34.50 | 34.50 | 33.50 | 34.10 | 356,936 | -0.10(-0.29%) |
Mar 08, 2018 | 34.35 | 34.80 | 33.65 | 34.20 | 455,160 | -0.10(-0.29%) |
Mar 07, 2018 | 34.35 | 34.30 | 525,670 | +0.10(+0.29%) | ||
Mar 06, 2018 | 32.80 | 34.45 | 32.60 | 34.20 | 511,811 | +1.08(+3.25%) |
Mar 05, 2018 | 32.50 | 33.17 | 32.17 | 33.12 | 369,243 | +0.58(+1.77%) |
Mar 02, 2018 | 31.15 | 32.70 | 31.00 | 32.55 | 447,801 | +1.05(+3.33%) |
Mar 01, 2018 | 32.30 | 32.30 | 30.65 | 31.50 | 535,273 | -0.80(-2.48%) |
Feb 28, 2018 | 33.30 | 33.80 | 32.25 | 32.30 | 425,497 | -1.00(-3.00%) |
Feb 27, 2018 | 34.15 | 34.60 | 33.10 | 33.30 | 365,113 | -0.90(-2.63%) |
Feb 26, 2018 | 34.55 | 34.60 | 33.50 | 34.20 | 504,141 | -0.50(-1.44%) |
Feb 23, 2018 | 35.00 | 35.00 | 33.25 | 34.70 | 848,161 | +1.65(+4.99%) |
Feb 22, 2018 | 34.40 | 34.40 | 32.55 | 33.05 | 603,349 | -1.25(-3.64%) |
Feb 21, 2018 | 33.10 | 34.70 | 33.05 | 34.30 | 565,281 | +1.25(+3.78%) |
Feb 20, 2018 | 34.10 | 34.25 | 32.90 | 33.05 | 488,825 | -1.20(-3.50%) |
Feb 16, 2018 | 34.25 | 34.25 | 34.25 | 0 | +0.58(+1.71%) | |
Feb 15, 2018 | 33.55 | 33.85 | 33.00 | 33.67 | 255,106 | +0.32(+0.97%) |
Feb 14, 2018 | 32.80 | 33.50 | 32.60 | 33.35 | 320,687 | +0.40(+1.21%) |
Feb 13, 2018 | 32.40 | 33.00 | 31.65 | 32.95 | 249,436 | +0.40(+1.23%) |
Feb 12, 2018 | 31.80 | 32.70 | 31.00 | 32.55 | 284,509 | +0.90(+2.84%) |
Feb 09, 2018 | 31.40 | 31.95 | 30.40 | 31.65 | 350,697 | +0.60(+1.93%) |
Feb 08, 2018 | 32.10 | 32.25 | 31.05 | 31.05 | 244,922 | -0.90(-2.82%) |
Feb 07, 2018 | 32.65 | 32.90 | 31.67 | 31.95 | 342,312 | -0.70(-2.14%) |
Feb 06, 2018 | 30.05 | 33.00 | 30.00 | 32.65 | 461,543 | +1.60(+5.15%) |
Feb 05, 2018 | 30.75 | 32.15 | 30.10 | 31.05 | 372,156 | -0.15(-0.48%) |
Feb 02, 2018 | 32.90 | 33.30 | 31.10 | 31.20 | 504,897 | -1.95(-5.88%) |