Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.82 | 31.89 | 30.77 | 31.04 | 986,724 | -1.02(-3.19%) |
Apr 27, 2018 | 32.16 | 32.18 | 31.79 | 32.06 | 544,898 | +0.38(+1.20%) |
Apr 26, 2018 | 31.65 | 31.72 | 31.30 | 31.68 | 435,628 | +0.05(+0.16%) |
Apr 25, 2018 | 31.61 | 31.63 | 31.28 | 31.63 | 535,125 | -0.56(-1.74%) |
Apr 24, 2018 | 32.17 | 32.50 | 32.04 | 32.19 | 524,816 | +0.21(+0.64%) |
Apr 23, 2018 | 32.36 | 32.39 | 31.98 | 31.98 | 519,802 | -0.58(-1.77%) |
Apr 20, 2018 | 32.81 | 32.82 | 32.43 | 32.56 | 236,681 | -0.58(-1.76%) |
Apr 19, 2018 | 33.33 | 33.35 | 32.97 | 33.15 | 436,853 | -0.51(-1.52%) |
Apr 18, 2018 | 32.45 | 33.71 | 32.33 | 33.66 | 740,209 | +1.84(+5.77%) |
Apr 17, 2018 | 31.93 | 31.95 | 31.72 | 31.82 | 288,282 | -0.60(-1.85%) |
Apr 16, 2018 | 32.15 | 32.47 | 32.07 | 32.42 | 355,376 | +0.46(+1.44%) |
Apr 13, 2018 | 32.12 | 32.12 | 31.77 | 31.96 | 255,827 | -0.09(-0.28%) |
Apr 12, 2018 | 32.19 | 32.26 | 31.99 | 32.05 | 338,880 | +0.30(+0.96%) |
Apr 11, 2018 | 31.46 | 31.89 | 31.27 | 31.75 | 403,956 | -0.58(-1.81%) |
Apr 10, 2018 | 32.26 | 32.40 | 31.78 | 32.33 | 384,490 | -0.62(-1.88%) |
Apr 09, 2018 | 33.55 | 33.65 | 32.91 | 32.95 | 299,723 | -0.82(-2.44%) |
Apr 06, 2018 | 34.01 | 34.15 | 33.57 | 33.77 | 345,298 | -0.21(-0.63%) |
Apr 05, 2018 | 34.13 | 34.20 | 33.92 | 33.99 | 323,472 | -0.46(-1.34%) |
Apr 04, 2018 | 33.84 | 34.51 | 33.84 | 34.45 | 330,089 | -0.07(-0.21%) |
Apr 03, 2018 | 34.39 | 34.56 | 34.14 | 34.52 | 253,038 | +0.19(+0.55%) |
Apr 02, 2018 | 34.64 | 34.69 | 34.05 | 34.33 | 336,212 | -0.61(-1.74%) |
Mar 29, 2018 | 34.94 | 34.94 | 34.94 | 0 | +1.28(+3.79%) | |
Mar 28, 2018 | 33.75 | 33.95 | 33.52 | 33.66 | 280,482 | -0.40(-1.18%) |
Mar 27, 2018 | 34.57 | 34.62 | 33.95 | 34.07 | 308,611 | -0.79(-2.27%) |
Mar 26, 2018 | 34.46 | 34.93 | 34.20 | 34.86 | 378,926 | +1.02(+3.02%) |
Mar 23, 2018 | 34.72 | 34.77 | 33.80 | 33.84 | 519,161 | -1.00(-2.88%) |
Mar 22, 2018 | 35.22 | 35.32 | 34.78 | 34.84 | 289,503 | -0.91(-2.53%) |
Mar 21, 2018 | 35.11 | 35.76 | 35.09 | 35.75 | 178,496 | +0.93(+2.67%) |
Mar 20, 2018 | 34.92 | 35.10 | 34.71 | 34.82 | 764,111 | +0.25(+0.73%) |
Mar 19, 2018 | 34.78 | 34.78 | 34.35 | 34.57 | 409,367 | -0.55(-1.56%) |
Mar 16, 2018 | 35.34 | 35.41 | 35.11 | 35.11 | 156,131 | -0.39(-1.09%) |
Mar 15, 2018 | 35.65 | 35.79 | 35.33 | 35.50 | 378,804 | -0.34(-0.94%) |
Mar 14, 2018 | 36.00 | 36.06 | 35.52 | 35.84 | 230,025 | -0.01(-0.02%) |
Mar 13, 2018 | 36.35 | 36.35 | 35.73 | 35.85 | 295,317 | -0.55(-1.52%) |
Mar 12, 2018 | 36.52 | 36.71 | 36.30 | 36.40 | 392,707 | -0.21(-0.58%) |
Mar 09, 2018 | 36.22 | 36.61 | 36.22 | 36.61 | 142,979 | +0.45(+1.25%) |
Mar 08, 2018 | 36.29 | 36.29 | 35.95 | 36.16 | 173,454 | -0.49(-1.33%) |
Mar 07, 2018 | 36.37 | 36.65 | 36.24 | 36.65 | 149,464 | +0.39(+1.07%) |
Mar 06, 2018 | 36.69 | 36.69 | 36.17 | 36.26 | 151,084 | -0.30(-0.81%) |
Mar 05, 2018 | 36.23 | 36.66 | 36.11 | 36.56 | 224,559 | -0.02(-0.04%) |
Mar 02, 2018 | 36.04 | 36.65 | 35.86 | 36.57 | 195,360 | +0.20(+0.54%) |
Mar 01, 2018 | 36.60 | 36.71 | 35.93 | 36.37 | 262,696 | -0.36(-0.99%) |
Feb 28, 2018 | 36.92 | 37.19 | 36.70 | 36.74 | 210,001 | +0.20(+0.54%) |
Feb 27, 2018 | 37.35 | 37.35 | 36.54 | 36.54 | 285,146 | -1.00(-2.66%) |
Feb 26, 2018 | 37.26 | 37.54 | 37.10 | 37.54 | 258,124 | +0.63(+1.72%) |
Feb 23, 2018 | 36.67 | 36.99 | 36.65 | 36.90 | 91,451 | +0.33(+0.90%) |
Feb 22, 2018 | 36.80 | 36.19 | 36.57 | 171,245 | +0.38(+1.05%) | |
Feb 21, 2018 | 36.16 | 36.95 | 35.99 | 36.19 | 392,736 | +0.74(+2.09%) |
Feb 20, 2018 | 36.23 | 36.23 | 35.22 | 35.45 | 481,202 | -1.58(-4.27%) |
Feb 16, 2018 | 37.03 | 37.03 | 37.03 | 0 | +0.17(+0.47%) | |
Feb 15, 2018 | 36.23 | 36.86 | 36.21 | 36.86 | 230,821 | +0.90(+2.50%) |
Feb 14, 2018 | 35.27 | 36.11 | 35.16 | 35.96 | 204,675 | +0.26(+0.71%) |
Feb 13, 2018 | 35.62 | 35.80 | 35.48 | 35.71 | 345,772 | -0.17(-0.48%) |
Feb 12, 2018 | 35.74 | 36.10 | 35.49 | 35.88 | 293,162 | +0.79(+2.25%) |
Feb 09, 2018 | 35.01 | 35.33 | 34.23 | 35.09 | 540,473 | +0.69(+2.01%) |
Feb 08, 2018 | 35.81 | 35.81 | 34.39 | 34.40 | 479,562 | -1.24(-3.47%) |
Feb 07, 2018 | 36.23 | 36.23 | 35.52 | 35.63 | 517,528 | -1.09(-2.96%) |
Feb 06, 2018 | 35.63 | 37.02 | 35.63 | 36.72 | 881,932 | +0.67(+1.85%) |
Feb 05, 2018 | 36.67 | 37.01 | 35.64 | 36.05 | 804,018 | -0.68(-1.86%) |
Feb 02, 2018 | 37.16 | 37.34 | 36.73 | 36.74 | 532,118 | -0.91(-2.41%) |