Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.72 | 41.22 | 39.54 | 39.61 | 2,627,982 | +0.66(+1.70%) |
Apr 27, 2018 | 40.19 | 40.28 | 38.59 | 38.95 | 1,493,400 | -1.50(-3.70%) |
Apr 26, 2018 | 39.51 | 40.51 | 39.10 | 40.45 | 1,529,243 | +0.94(+2.37%) |
Apr 25, 2018 | 39.70 | 39.76 | 38.41 | 39.51 | 3,675,276 | -0.18(-0.46%) |
Apr 24, 2018 | 39.58 | 41.12 | 39.47 | 39.70 | 2,655,237 | +0.18(+0.47%) |
Apr 23, 2018 | 39.14 | 39.53 | 38.31 | 39.51 | 1,342,523 | +0.41(+1.05%) |
Apr 20, 2018 | 38.70 | 39.16 | 38.28 | 39.10 | 1,176,791 | +0.39(+1.02%) |
Apr 19, 2018 | 38.98 | 38.98 | 38.20 | 38.71 | 1,312,906 | -0.28(-0.71%) |
Apr 18, 2018 | 38.89 | 39.46 | 38.48 | 38.99 | 1,814,688 | +0.29(+0.76%) |
Apr 17, 2018 | 38.47 | 38.81 | 37.72 | 38.70 | 1,334,137 | +0.46(+1.20%) |
Apr 16, 2018 | 37.14 | 38.43 | 36.87 | 38.23 | 1,668,903 | +1.20(+3.25%) |
Apr 13, 2018 | 35.89 | 37.21 | 35.89 | 37.03 | 1,729,302 | +1.37(+3.85%) |
Apr 12, 2018 | 37.21 | 37.23 | 35.16 | 35.66 | 3,399,534 | -1.59(-4.27%) |
Apr 11, 2018 | 37.04 | 37.59 | 36.46 | 37.25 | 1,937,648 | +0.36(+0.97%) |
Apr 10, 2018 | 36.36 | 37.17 | 35.92 | 36.89 | 2,801,341 | +1.71(+4.87%) |
Apr 09, 2018 | 35.78 | 35.81 | 34.95 | 35.17 | 1,772,630 | -0.23(-0.66%) |
Apr 06, 2018 | 35.69 | 36.31 | 35.07 | 35.41 | 2,850,391 | -0.47(-1.31%) |
Apr 05, 2018 | 34.90 | 36.12 | 34.76 | 35.88 | 3,560,865 | +1.47(+4.28%) |
Apr 04, 2018 | 33.55 | 34.51 | 33.22 | 34.40 | 1,687,702 | +0.33(+0.98%) |
Apr 03, 2018 | 33.69 | 34.15 | 33.33 | 34.07 | 4,275,227 | +0.62(+1.85%) |
Apr 02, 2018 | 33.85 | 34.25 | 32.98 | 33.45 | 1,609,454 | -0.59(-1.72%) |
Mar 29, 2018 | 34.04 | 34.04 | 34.04 | 0 | +1.09(+3.30%) | |
Mar 28, 2018 | 33.68 | 34.25 | 32.50 | 32.95 | 1,638,674 | -0.67(-1.99%) |
Mar 27, 2018 | 33.87 | 34.45 | 33.47 | 33.62 | 1,763,003 | -0.09(-0.27%) |
Mar 26, 2018 | 32.77 | 33.74 | 32.55 | 33.71 | 1,824,366 | +1.20(+3.68%) |
Mar 23, 2018 | 32.45 | 33.45 | 32.31 | 32.51 | 1,427,266 | +0.16(+0.49%) |
Mar 22, 2018 | 32.62 | 33.13 | 32.32 | 32.36 | 1,093,781 | -0.69(-2.08%) |
Mar 21, 2018 | 32.29 | 33.44 | 32.22 | 33.04 | 2,188,642 | +0.88(+2.73%) |
Mar 20, 2018 | 31.88 | 32.64 | 31.88 | 32.16 | 1,381,373 | +0.33(+1.05%) |
Mar 19, 2018 | 31.18 | 32.12 | 31.07 | 31.83 | 1,999,088 | +0.56(+1.79%) |
Mar 16, 2018 | 30.81 | 31.39 | 30.73 | 31.27 | 2,783,137 | +0.49(+1.60%) |
Mar 15, 2018 | 30.89 | 31.03 | 30.14 | 30.78 | 1,243,604 | -0.04(-0.14%) |
Mar 14, 2018 | 30.83 | 31.15 | 30.45 | 30.82 | 772,101 | +0.23(+0.74%) |
Mar 13, 2018 | 31.19 | 31.68 | 30.42 | 30.59 | 3,475,343 | -0.59(-1.88%) |
Mar 12, 2018 | 31.06 | 31.47 | 30.68 | 31.18 | 2,495,133 | +0.02(+0.05%) |
Mar 09, 2018 | 31.11 | 31.51 | 30.85 | 31.16 | 2,114,857 | +0.22(+0.70%) |
Mar 08, 2018 | 30.00 | 30.98 | 30.00 | 30.94 | 2,262,369 | +0.96(+3.22%) |
Mar 07, 2018 | 29.93 | 29.98 | 1,892,884 | +0.63(+2.15%) | ||
Mar 06, 2018 | 28.84 | 29.42 | 28.41 | 29.35 | 1,519,350 | +0.51(+1.76%) |
Mar 05, 2018 | 29.00 | 29.26 | 28.68 | 28.84 | 1,177,963 | -0.24(-0.83%) |
Mar 02, 2018 | 28.38 | 29.16 | 27.73 | 29.08 | 1,484,315 | +0.36(+1.25%) |
Mar 01, 2018 | 28.41 | 29.10 | 27.67 | 28.72 | 1,557,503 | +0.34(+1.20%) |
Feb 28, 2018 | 30.14 | 30.17 | 28.26 | 28.38 | 2,343,138 | -1.55(-5.17%) |
Feb 27, 2018 | 31.11 | 31.73 | 29.45 | 29.93 | 3,397,733 | +1.62(+5.73%) |
Feb 26, 2018 | 28.46 | 28.75 | 28.10 | 28.31 | 1,671,625 | -0.19(-0.67%) |
Feb 23, 2018 | 28.33 | 28.50 | 27.86 | 28.50 | 783,323 | +0.24(+0.85%) |
Feb 22, 2018 | 28.26 | 1,189,803 | +0.27(+0.98%) | |||
Feb 21, 2018 | 28.03 | 28.78 | 27.91 | 27.98 | 1,035,234 | +0.06(+0.21%) |
Feb 20, 2018 | 27.87 | 28.39 | 27.67 | 27.92 | 1,214,393 | -0.02(-0.09%) |
Feb 16, 2018 | 27.95 | 27.95 | 27.95 | 0 | -0.23(-0.83%) | |
Feb 15, 2018 | 28.40 | 28.71 | 27.70 | 28.18 | 1,188,129 | +0.10(+0.36%) |
Feb 14, 2018 | 26.71 | 28.15 | 26.52 | 28.08 | 1,408,986 | +1.47(+5.53%) |
Feb 13, 2018 | 26.23 | 26.68 | 26.20 | 26.61 | 1,077,653 | -0.12(-0.47%) |
Feb 12, 2018 | 26.09 | 26.83 | 26.03 | 26.73 | 1,281,991 | +0.88(+3.41%) |
Feb 09, 2018 | 25.97 | 26.44 | 24.89 | 25.85 | 1,719,438 | +0.03(+0.13%) |
Feb 08, 2018 | 27.24 | 27.57 | 25.79 | 25.82 | 1,215,763 | -1.37(-5.05%) |
Feb 07, 2018 | 27.48 | 27.79 | 26.75 | 27.19 | 1,974,826 | -0.33(-1.21%) |
Feb 06, 2018 | 26.18 | 27.80 | 26.12 | 27.52 | 2,260,867 | +0.61(+2.26%) |
Feb 05, 2018 | 26.87 | 27.73 | 26.45 | 26.92 | 1,596,749 | -0.51(-1.85%) |
Feb 02, 2018 | 28.37 | 28.56 | 27.32 | 27.42 | 1,114,197 | -1.26(-4.41%) |