Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.50 | 37.17 | 35.55 | 35.99 | 692,277 | -0.27(-0.74%) |
Apr 27, 2018 | 37.77 | 38.00 | 35.50 | 36.26 | 851,168 | -1.13(-3.02%) |
Apr 26, 2018 | 35.25 | 37.62 | 35.00 | 37.39 | 2,301,269 | +2.49(+7.13%) |
Apr 25, 2018 | 35.08 | 35.41 | 32.35 | 34.90 | 1,595,244 | +0.13(+0.37%) |
Apr 24, 2018 | 36.75 | 37.17 | 34.58 | 34.77 | 984,791 | -1.98(-5.39%) |
Apr 23, 2018 | 37.94 | 38.00 | 36.10 | 36.75 | 592,642 | -1.02(-2.70%) |
Apr 20, 2018 | 37.57 | 38.25 | 37.09 | 37.77 | 609,269 | -0.05(-0.13%) |
Apr 19, 2018 | 38.37 | 38.74 | 37.80 | 37.82 | 941,258 | -0.65(-1.69%) |
Apr 18, 2018 | 38.38 | 39.00 | 38.01 | 38.47 | 1,011,241 | +0.12(+0.31%) |
Apr 17, 2018 | 39.02 | 39.34 | 37.90 | 38.35 | 3,646,515 | -1.11(-2.81%) |
Apr 16, 2018 | 39.95 | 39.97 | 38.12 | 39.46 | 641,945 | -0.20(-0.50%) |
Apr 13, 2018 | 40.12 | 40.61 | 39.56 | 39.66 | 409,526 | -0.55(-1.37%) |
Apr 12, 2018 | 40.73 | 41.54 | 39.39 | 40.21 | 493,001 | -0.48(-1.18%) |
Apr 11, 2018 | 40.93 | 42.20 | 40.53 | 40.69 | 347,829 | +0.12(+0.30%) |
Apr 10, 2018 | 40.32 | 41.26 | 40.16 | 40.57 | 402,723 | +0.49(+1.22%) |
Apr 09, 2018 | 41.11 | 42.18 | 40.00 | 40.08 | 433,177 | -0.69(-1.69%) |
Apr 06, 2018 | 42.76 | 43.17 | 40.57 | 40.77 | 293,534 | -2.23(-5.19%) |
Apr 05, 2018 | 42.91 | 43.86 | 41.94 | 43.00 | 347,105 | +0.56(+1.32%) |
Apr 04, 2018 | 42.04 | 42.56 | 41.18 | 42.44 | 329,410 | -0.35(-0.82%) |
Apr 03, 2018 | 44.86 | 45.94 | 42.12 | 42.79 | 731,009 | -1.41(-3.19%) |
Apr 02, 2018 | 43.01 | 44.25 | 42.56 | 44.20 | 722,453 | +0.80(+1.84%) |
Mar 29, 2018 | 43.40 | 43.40 | 43.40 | 0 | +1.69(+4.05%) | |
Mar 28, 2018 | 42.50 | 42.83 | 40.32 | 41.71 | 675,958 | -0.23(-0.55%) |
Mar 27, 2018 | 44.90 | 46.26 | 40.68 | 41.94 | 1,420,645 | -2.86(-6.38%) |
Mar 26, 2018 | 39.91 | 45.09 | 39.83 | 44.80 | 1,131,987 | +6.08(+15.70%) |
Mar 23, 2018 | 40.25 | 40.86 | 38.31 | 38.72 | 962,408 | -1.48(-3.68%) |
Mar 22, 2018 | 40.12 | 41.50 | 39.80 | 40.20 | 688,372 | +0.08(+0.20%) |
Mar 21, 2018 | 40.27 | 40.84 | 39.47 | 40.12 | 626,031 | +0.14(+0.35%) |
Mar 20, 2018 | 39.45 | 40.53 | 38.93 | 39.98 | 658,208 | +0.36(+0.91%) |
Mar 19, 2018 | 39.66 | 40.01 | 38.75 | 39.62 | 541,072 | +0.34(+0.87%) |
Mar 16, 2018 | 39.73 | 40.19 | 38.06 | 39.28 | 777,390 | -0.45(-1.13%) |
Mar 15, 2018 | 41.18 | 41.18 | 39.40 | 39.73 | 508,166 | -0.94(-2.31%) |
Mar 14, 2018 | 40.50 | 41.50 | 37.90 | 40.67 | 1,291,346 | +2.81(+7.42%) |
Mar 13, 2018 | 39.65 | 40.50 | 36.51 | 37.86 | 942,010 | -1.64(-4.15%) |
Mar 12, 2018 | 38.14 | 40.67 | 37.51 | 39.50 | 594,072 | +1.71(+4.53%) |
Mar 09, 2018 | 39.55 | 41.21 | 36.25 | 37.79 | 897,168 | -0.77(-2.00%) |
Mar 08, 2018 | 38.20 | 39.92 | 38.12 | 38.56 | 694,564 | +0.54(+1.42%) |
Mar 07, 2018 | 34.35 | 38.36 | 33.75 | 38.02 | 787,935 | +3.50(+10.14%) |
Mar 06, 2018 | 36.64 | 36.64 | 33.88 | 34.52 | 650,272 | -1.49(-4.14%) |
Mar 05, 2018 | 35.99 | 37.33 | 35.03 | 36.01 | 875,694 | +0.76(+2.16%) |
Mar 02, 2018 | 33.01 | 36.35 | 33.01 | 35.25 | 690,400 | +2.31(+7.01%) |
Mar 01, 2018 | 33.10 | 35.00 | 32.89 | 32.94 | 756,251 | +0.73(+2.27%) |
Feb 28, 2018 | 31.50 | 32.75 | 30.40 | 32.21 | 546,373 | +0.81(+2.58%) |
Feb 27, 2018 | 30.95 | 31.50 | 30.36 | 31.40 | 195,100 | +0.53(+1.72%) |
Feb 26, 2018 | 31.65 | 31.65 | 30.71 | 30.87 | 153,264 | -0.75(-2.37%) |
Feb 23, 2018 | 30.36 | 31.64 | 30.00 | 31.62 | 149,311 | +1.54(+5.12%) |
Feb 22, 2018 | 31.11 | 31.50 | 30.03 | 30.08 | 151,578 | -0.97(-3.12%) |
Feb 21, 2018 | 30.22 | 31.88 | 30.22 | 31.05 | 167,304 | +0.78(+2.58%) |
Feb 20, 2018 | 29.95 | 30.49 | 29.85 | 30.27 | 82,430 | +0.31(+1.03%) |
Feb 16, 2018 | 29.96 | 29.96 | 29.96 | 0 | +0.07(+0.23%) | |
Feb 15, 2018 | 30.45 | 30.63 | 29.33 | 29.89 | 151,777 | -0.24(-0.80%) |
Feb 14, 2018 | 28.88 | 30.88 | 28.46 | 30.13 | 422,640 | +1.98(+7.03%) |
Feb 13, 2018 | 27.10 | 28.16 | 27.10 | 28.15 | 88,699 | +0.99(+3.65%) |
Feb 12, 2018 | 26.59 | 27.50 | 25.93 | 27.16 | 98,148 | +0.76(+2.88%) |
Feb 09, 2018 | 26.64 | 26.90 | 25.54 | 26.40 | 175,916 | -0.10(-0.38%) |
Feb 08, 2018 | 26.40 | 27.02 | 26.23 | 26.50 | 150,174 | +0.11(+0.42%) |
Feb 07, 2018 | 25.70 | 26.38 | 25.61 | 26.39 | 74,505 | +0.61(+2.37%) |
Feb 06, 2018 | 25.62 | 26.03 | 25.16 | 25.78 | 76,922 | -0.24(-0.92%) |
Feb 05, 2018 | 26.00 | 27.02 | 25.56 | 26.02 | 144,028 | -0.50(-1.89%) |
Feb 02, 2018 | 27.29 | 27.48 | 26.41 | 26.52 | 169,239 | -0.93(-3.39%) |
Feb 01, 2018 | 26.74 | 27.80 | 26.65 | 27.45 | 149,132 | +0.34(+1.25%) |
Jan 31, 2018 | 27.99 | 28.00 | 26.78 | 27.11 | 234,485 | -0.72(-2.59%) |
Jan 30, 2018 | 27.55 | 27.94 | 27.20 | 27.83 | 196,843 | +0.15(+0.54%) |
Jan 29, 2018 | 28.21 | 28.44 | 27.51 | 27.68 | 127,156 | -0.51(-1.81%) |
Jan 26, 2018 | 28.08 | 28.36 | 27.57 | 28.19 | 143,618 | +0.18(+0.64%) |
Jan 25, 2018 | 28.17 | 28.46 | 27.75 | 28.01 | 89,648 | -0.16(-0.57%) |
Jan 24, 2018 | 29.00 | 29.00 | 27.56 | 28.17 | 277,391 | -0.66(-2.29%) |
Jan 23, 2018 | 28.68 | 29.14 | 28.58 | 28.83 | 87,461 | +0.02(+0.07%) |
Jan 22, 2018 | 29.13 | 29.40 | 28.34 | 28.81 | 131,041 | -0.31(-1.06%) |
Jan 19, 2018 | 28.86 | 29.49 | 28.61 | 29.12 | 224,015 | +0.04(+0.14%) |
Jan 18, 2018 | 29.47 | 29.64 | 28.84 | 29.08 | 107,970 | -0.45(-1.52%) |
Jan 17, 2018 | 29.20 | 29.59 | 29.20 | 29.53 | 160,489 | +0.47(+1.62%) |
Jan 16, 2018 | 29.46 | 29.87 | 28.97 | 29.06 | 169,503 | -0.22(-0.75%) |
Jan 12, 2018 | 29.28 | 29.28 | 29.28 | 0 | -0.33(-1.11%) | |
Jan 11, 2018 | 28.81 | 29.86 | 28.80 | 29.61 | 219,045 | +0.74(+2.56%) |
Jan 10, 2018 | 28.70 | 28.99 | 28.20 | 28.87 | 162,432 | +0.08(+0.28%) |
Jan 09, 2018 | 28.87 | 28.92 | 28.54 | 28.79 | 88,401 | -0.02(-0.07%) |
Jan 08, 2018 | 29.09 | 29.09 | 28.21 | 28.81 | 205,441 | -0.24(-0.83%) |
Jan 05, 2018 | 29.09 | 29.14 | 28.59 | 29.05 | 205,632 | +0.00(+0.00%) |
Jan 04, 2018 | 29.29 | 29.49 | 28.90 | 29.05 | 198,884 | -0.10(-0.34%) |
Jan 03, 2018 | 29.31 | 29.42 | 28.94 | 29.15 | 256,707 | -0.10(-0.34%) |
Jan 02, 2018 | 29.93 | 30.08 | 28.86 | 29.25 | 231,621 | -0.43(-1.45%) |
Dec 29, 2017 | 29.68 | 29.68 | 29.68 | 0 | -0.56(-1.85%) | |
Dec 28, 2017 | 28.97 | 30.49 | 28.53 | 30.24 | 482,542 | +1.14(+3.92%) |
Dec 27, 2017 | 28.86 | 29.30 | 28.76 | 29.10 | 190,580 | +0.30(+1.04%) |
Dec 26, 2017 | 28.42 | 29.06 | 28.42 | 28.80 | 84,003 | +0.35(+1.23%) |
Dec 22, 2017 | 28.56 | 29.29 | 28.03 | 28.45 | 182,883 | -0.23(-0.80%) |
Dec 21, 2017 | 29.61 | 29.61 | 28.50 | 28.68 | 162,558 | -0.82(-2.78%) |
Dec 20, 2017 | 28.29 | 29.98 | 27.93 | 29.50 | 410,667 | +1.45(+5.17%) |
Dec 19, 2017 | 28.26 | 28.49 | 27.53 | 28.05 | 203,649 | -0.25(-0.88%) |
Dec 18, 2017 | 29.50 | 29.50 | 28.11 | 28.30 | 276,485 | -1.12(-3.81%) |
Dec 15, 2017 | 28.28 | 29.69 | 27.06 | 29.42 | 795,498 | +1.29(+4.59%) |
Dec 14, 2017 | 27.53 | 28.60 | 27.15 | 28.13 | 401,145 | +0.78(+2.85%) |
Dec 13, 2017 | 27.49 | 28.89 | 26.36 | 27.35 | 709,771 | -1.65(-5.69%) |
Dec 12, 2017 | 27.15 | 29.10 | 26.57 | 29.00 | 1,158,936 | +2.14(+7.97%) |
Dec 11, 2017 | 25.77 | 27.00 | 24.62 | 26.86 | 706,937 | +1.10(+4.27%) |
Dec 08, 2017 | 26.77 | 26.91 | 25.62 | 25.76 | 295,793 | -0.86(-3.23%) |
Dec 07, 2017 | 26.89 | 27.49 | 26.53 | 26.62 | 244,095 | -0.25(-0.93%) |
Dec 06, 2017 | 26.00 | 27.10 | 25.69 | 26.87 | 400,126 | +0.72(+2.75%) |
Dec 05, 2017 | 27.31 | 27.31 | 25.86 | 26.15 | 392,924 | -1.21(-4.42%) |
Dec 04, 2017 | 28.12 | 28.12 | 27.26 | 27.36 | 170,640 | -0.44(-1.58%) |
Dec 01, 2017 | 28.53 | 28.57 | 27.52 | 27.80 | 229,235 | -0.73(-2.56%) |
Nov 30, 2017 | 28.80 | 29.03 | 28.41 | 28.53 | 198,117 | -0.18(-0.63%) |
Nov 29, 2017 | 29.39 | 29.57 | 28.50 | 28.71 | 679,707 | -0.84(-2.84%) |
Nov 28, 2017 | 29.81 | 30.00 | 29.51 | 29.55 | 149,780 | -0.14(-0.47%) |
Nov 27, 2017 | 29.95 | 29.95 | 29.07 | 29.69 | 171,398 | -0.23(-0.77%) |
Nov 24, 2017 | 29.31 | 29.99 | 29.25 | 29.92 | 81,203 | +0.64(+2.19%) |
Nov 22, 2017 | 29.39 | 29.56 | 29.20 | 29.28 | 225,395 | +0.07(+0.24%) |
Nov 21, 2017 | 29.25 | 29.49 | 29.01 | 29.21 | 242,299 | -0.05(-0.17%) |
Nov 20, 2017 | 29.87 | 29.93 | 29.07 | 29.26 | 292,392 | -0.57(-1.91%) |
Nov 17, 2017 | 29.98 | 30.13 | 29.59 | 29.83 | 89,796 | -0.04(-0.13%) |
Nov 16, 2017 | 29.69 | 30.32 | 29.69 | 29.87 | 140,668 | +0.24(+0.81%) |
Nov 15, 2017 | 29.76 | 30.11 | 29.57 | 29.63 | 176,092 | -0.25(-0.84%) |
Nov 14, 2017 | 30.68 | 30.70 | 29.70 | 29.88 | 124,368 | -0.80(-2.61%) |
Nov 13, 2017 | 29.65 | 31.11 | 29.30 | 30.68 | 296,302 | +0.48(+1.59%) |
Nov 10, 2017 | 29.16 | 30.26 | 29.16 | 30.20 | 137,450 | +0.98(+3.35%) |
Nov 09, 2017 | 29.70 | 29.90 | 29.01 | 29.22 | 203,720 | -0.66(-2.21%) |
Nov 08, 2017 | 29.69 | 29.99 | 29.41 | 29.88 | 241,265 | +0.07(+0.23%) |
Nov 07, 2017 | 30.61 | 30.89 | 29.71 | 29.81 | 279,004 | -0.80(-2.61%) |
Nov 06, 2017 | 29.63 | 30.72 | 29.36 | 30.61 | 304,774 | +0.98(+3.31%) |
Nov 03, 2017 | 29.89 | 30.17 | 29.35 | 29.63 | 229,235 | -0.32(-1.07%) |
Nov 02, 2017 | 29.72 | 30.46 | 29.66 | 29.95 | 313,443 | +0.15(+0.50%) |
Nov 01, 2017 | 30.37 | 30.57 | 29.70 | 29.80 | 432,016 | -0.68(-2.23%) |
Oct 31, 2017 | 29.80 | 30.68 | 29.80 | 30.48 | 318,134 | +0.63(+2.11%) |
Oct 30, 2017 | 30.69 | 30.69 | 29.59 | 29.85 | 727,811 | -1.04(-3.37%) |
Oct 27, 2017 | 31.01 | 31.29 | 30.00 | 30.89 | 549,507 | -0.21(-0.68%) |
Oct 26, 2017 | 31.68 | 31.73 | 30.73 | 31.10 | 605,260 | +0.10(+0.32%) |
Oct 25, 2017 | 30.50 | 31.10 | 29.88 | 31.00 | 1,218,367 | +0.43(+1.41%) |
Oct 24, 2017 | 30.46 | 30.92 | 30.44 | 30.57 | 420,725 | +0.07(+0.23%) |
Oct 23, 2017 | 30.51 | 31.33 | 30.19 | 30.50 | 749,397 | -0.18(-0.59%) |
Oct 20, 2017 | 33.37 | 33.37 | 30.10 | 30.68 | 2,358,653 | -1.39(-4.33%) |