Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.49 | 32.61 | 31.95 | 31.95 | 1,270,297 | -0.41(-1.28%) |
Apr 27, 2018 | 32.17 | 32.53 | 32.13 | 32.36 | 2,049,515 | +0.09(+0.27%) |
Apr 26, 2018 | 32.44 | 32.44 | 31.82 | 32.27 | 961,818 | +0.05(+0.15%) |
Apr 25, 2018 | 32.15 | 32.44 | 31.98 | 32.22 | 1,539,331 | +0.07(+0.21%) |
Apr 24, 2018 | 33.18 | 33.21 | 32.10 | 32.15 | 1,677,775 | -0.77(-2.33%) |
Apr 23, 2018 | 33.23 | 33.27 | 32.89 | 32.92 | 1,134,991 | -0.31(-0.95%) |
Apr 20, 2018 | 33.55 | 33.90 | 33.13 | 33.23 | 1,550,771 | -0.46(-1.37%) |
Apr 19, 2018 | 33.99 | 33.99 | 33.49 | 33.70 | 946,337 | -0.29(-0.87%) |
Apr 18, 2018 | 34.21 | 34.24 | 33.65 | 33.99 | 1,337,342 | -0.10(-0.29%) |
Apr 17, 2018 | 34.17 | 34.46 | 34.03 | 34.09 | 1,382,427 | +0.14(+0.41%) |
Apr 16, 2018 | 33.81 | 34.16 | 33.65 | 33.95 | 782,909 | +0.38(+1.14%) |
Apr 13, 2018 | 33.94 | 33.99 | 33.47 | 33.57 | 1,024,867 | -0.16(-0.47%) |
Apr 12, 2018 | 33.61 | 33.91 | 33.52 | 33.73 | 642,611 | +0.32(+0.97%) |
Apr 11, 2018 | 33.26 | 33.57 | 33.03 | 33.40 | 799,689 | -0.19(-0.56%) |
Apr 10, 2018 | 33.42 | 33.69 | 33.17 | 33.59 | 1,237,941 | +0.70(+2.12%) |
Apr 09, 2018 | 33.37 | 33.46 | 32.85 | 32.89 | 647,018 | -0.26(-0.77%) |
Apr 06, 2018 | 33.69 | 33.92 | 32.56 | 33.15 | 1,312,716 | -0.87(-2.54%) |
Apr 05, 2018 | 34.11 | 34.35 | 33.85 | 34.01 | 890,778 | +0.09(+0.26%) |
Apr 04, 2018 | 32.98 | 33.98 | 32.98 | 33.92 | 1,159,801 | +0.33(+0.99%) |
Apr 03, 2018 | 33.06 | 33.61 | 32.83 | 33.59 | 1,087,002 | +0.63(+1.91%) |
Apr 02, 2018 | 33.66 | 33.77 | 32.45 | 32.96 | 1,304,565 | -0.81(-2.39%) |
Mar 29, 2018 | 33.77 | 33.77 | 33.77 | 0 | +0.47(+1.42%) | |
Mar 28, 2018 | 33.51 | 33.60 | 33.14 | 33.29 | 1,888,407 | -0.13(-0.38%) |
Mar 27, 2018 | 33.84 | 33.93 | 33.24 | 33.42 | 2,015,750 | -0.25(-0.73%) |
Mar 26, 2018 | 33.20 | 33.76 | 32.65 | 33.67 | 1,899,921 | +1.02(+3.13%) |
Mar 23, 2018 | 33.91 | 34.02 | 32.57 | 32.64 | 1,516,331 | -1.16(-3.43%) |
Mar 22, 2018 | 34.80 | 35.23 | 33.74 | 33.80 | 1,573,003 | -1.41(-3.99%) |
Mar 21, 2018 | 34.59 | 35.65 | 34.59 | 35.21 | 1,415,527 | +0.71(+2.05%) |
Mar 20, 2018 | 34.45 | 34.59 | 34.34 | 34.50 | 1,234,892 | +0.16(+0.46%) |
Mar 19, 2018 | 34.65 | 34.84 | 34.04 | 34.34 | 1,599,446 | -0.41(-1.19%) |
Mar 16, 2018 | 34.36 | 34.98 | 34.30 | 34.76 | 2,165,607 | +0.35(+1.03%) |
Mar 15, 2018 | 34.65 | 35.54 | 34.22 | 34.40 | 3,648,284 | -0.07(-0.20%) |
Mar 14, 2018 | 35.01 | 35.06 | 34.41 | 34.47 | 1,460,629 | -0.38(-1.10%) |
Mar 13, 2018 | 35.50 | 35.76 | 34.67 | 34.86 | 1,378,919 | -0.49(-1.39%) |
Mar 12, 2018 | 35.38 | 35.58 | 35.08 | 35.35 | 913,846 | -0.03(-0.08%) |
Mar 09, 2018 | 34.86 | 35.46 | 34.75 | 35.38 | 1,038,136 | +0.81(+2.33%) |
Mar 08, 2018 | 34.63 | 34.80 | 34.31 | 34.57 | 1,716,569 | +0.00(+0.00%) |
Mar 07, 2018 | 34.79 | 34.57 | 1,925,872 | +0.48(+1.41%) | ||
Mar 06, 2018 | 33.75 | 34.41 | 33.63 | 34.09 | 1,707,541 | +0.45(+1.34%) |
Mar 05, 2018 | 33.43 | 33.96 | 33.37 | 33.64 | 1,444,063 | -0.02(-0.06%) |
Mar 02, 2018 | 32.95 | 33.72 | 32.77 | 33.66 | 1,920,978 | +0.37(+1.12%) |
Mar 01, 2018 | 33.74 | 34.03 | 33.15 | 33.28 | 2,192,285 | -0.57(-1.68%) |
Feb 28, 2018 | 34.58 | 34.69 | 33.85 | 33.85 | 2,378,353 | -0.59(-1.71%) |
Feb 27, 2018 | 35.04 | 35.49 | 34.43 | 34.44 | 1,732,163 | -0.61(-1.74%) |
Feb 26, 2018 | 35.04 | 35.34 | 34.71 | 35.05 | 1,676,996 | -0.01(-0.03%) |
Feb 23, 2018 | 35.52 | 35.52 | 34.19 | 35.06 | 2,042,523 | -0.23(-0.64%) |
Feb 22, 2018 | 35.21 | 35.29 | 2,982,315 | +1.04(+3.04%) | ||
Feb 21, 2018 | 34.33 | 35.12 | 34.22 | 34.25 | 2,203,204 | -0.11(-0.31%) |
Feb 20, 2018 | 34.32 | 34.73 | 34.17 | 34.35 | 1,456,043 | -0.12(-0.34%) |
Feb 16, 2018 | 34.47 | 34.47 | 34.47 | 0 | +0.24(+0.69%) | |
Feb 15, 2018 | 34.18 | 34.24 | 33.54 | 34.24 | 937,827 | +0.39(+1.16%) |
Feb 14, 2018 | 32.87 | 33.87 | 32.73 | 33.84 | 1,369,042 | +0.70(+2.11%) |
Feb 13, 2018 | 33.18 | 33.43 | 32.92 | 33.15 | 1,038,056 | -0.26(-0.77%) |
Feb 12, 2018 | 33.16 | 33.68 | 32.91 | 33.40 | 1,562,266 | +0.44(+1.34%) |
Feb 09, 2018 | 33.46 | 33.65 | 32.14 | 32.96 | 2,120,892 | +0.02(+0.06%) |
Feb 08, 2018 | 33.89 | 33.90 | 32.93 | 32.94 | 2,005,902 | -0.92(-2.73%) |
Feb 07, 2018 | 34.40 | 34.66 | 33.83 | 33.86 | 2,856,417 | -0.72(-2.07%) |
Feb 06, 2018 | 33.14 | 34.76 | 32.54 | 34.58 | 2,020,116 | +0.32(+0.95%) |
Feb 05, 2018 | 35.16 | 35.61 | 33.66 | 34.26 | 2,325,991 | -1.22(-3.44%) |
Feb 02, 2018 | 37.35 | 37.35 | 35.46 | 35.48 | 2,827,887 | -2.13(-5.67%) |