Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.57 | 32.74 | 31.66 | 31.70 | 1,759,787 | -1.41(-4.25%) |
Apr 27, 2018 | 33.21 | 33.45 | 32.86 | 33.11 | 1,604,140 | +0.22(+0.66%) |
Apr 26, 2018 | 32.75 | 33.12 | 32.57 | 32.89 | 1,360,555 | +0.29(+0.88%) |
Apr 25, 2018 | 32.48 | 32.94 | 32.24 | 32.60 | 1,505,268 | -0.21(-0.64%) |
Apr 24, 2018 | 32.81 | 32.91 | 32.52 | 32.81 | 2,751,208 | +0.00(+0.00%) |
Apr 23, 2018 | 32.80 | 33.05 | 32.54 | 32.81 | 1,549,577 | -0.44(-1.34%) |
Apr 20, 2018 | 33.24 | 33.44 | 32.93 | 33.26 | 1,346,798 | -0.17(-0.52%) |
Apr 19, 2018 | 34.37 | 34.37 | 33.24 | 33.43 | 2,649,133 | -0.81(-2.38%) |
Apr 18, 2018 | 34.40 | 34.66 | 34.17 | 34.25 | 2,233,268 | +0.28(+0.82%) |
Apr 17, 2018 | 33.91 | 34.28 | 33.80 | 33.97 | 1,446,294 | -0.08(-0.22%) |
Apr 16, 2018 | 33.88 | 34.10 | 33.68 | 34.04 | 1,633,742 | +0.26(+0.76%) |
Apr 13, 2018 | 33.13 | 34.12 | 33.10 | 33.79 | 2,428,831 | +1.02(+3.10%) |
Apr 12, 2018 | 32.78 | 32.98 | 32.66 | 32.77 | 2,327,704 | -0.35(-1.05%) |
Apr 11, 2018 | 32.84 | 33.43 | 32.78 | 33.12 | 2,631,033 | +0.49(+1.50%) |
Apr 10, 2018 | 32.68 | 32.85 | 32.54 | 32.63 | 1,717,919 | +0.17(+0.51%) |
Apr 09, 2018 | 32.04 | 32.63 | 31.71 | 32.46 | 2,120,754 | +0.41(+1.29%) |
Apr 06, 2018 | 31.91 | 32.14 | 31.77 | 32.05 | 1,898,508 | +0.38(+1.21%) |
Apr 05, 2018 | 31.13 | 31.81 | 31.00 | 31.66 | 1,190,028 | +0.28(+0.89%) |
Apr 04, 2018 | 32.26 | 32.26 | 31.36 | 31.38 | 1,583,019 | -0.47(-1.47%) |
Apr 03, 2018 | 31.97 | 32.10 | 31.59 | 31.85 | 1,285,586 | -0.23(-0.70%) |
Apr 02, 2018 | 32.04 | 32.44 | 31.80 | 32.08 | 1,634,169 | +0.39(+1.24%) |
Mar 29, 2018 | 31.69 | 31.69 | 31.69 | 0 | +0.49(+1.57%) | |
Mar 28, 2018 | 31.34 | 31.54 | 30.92 | 31.20 | 1,733,062 | -0.37(-1.17%) |
Mar 27, 2018 | 31.50 | 31.93 | 31.39 | 31.56 | 2,047,646 | -0.35(-1.09%) |
Mar 26, 2018 | 31.70 | 31.98 | 31.47 | 31.91 | 2,410,611 | +0.40(+1.27%) |
Mar 23, 2018 | 30.93 | 31.80 | 30.71 | 31.51 | 2,460,860 | +1.33(+4.39%) |
Mar 22, 2018 | 30.46 | 30.82 | 30.12 | 30.19 | 1,832,998 | -0.37(-1.21%) |
Mar 21, 2018 | 30.19 | 30.77 | 29.89 | 30.56 | 2,058,314 | +0.71(+2.37%) |
Mar 20, 2018 | 29.82 | 29.89 | 29.45 | 29.85 | 1,845,203 | -0.13(-0.43%) |
Mar 19, 2018 | 29.70 | 30.10 | 29.52 | 29.98 | 1,626,223 | +0.26(+0.89%) |
Mar 16, 2018 | 29.46 | 29.81 | 29.31 | 29.71 | 3,260,260 | +0.29(+0.97%) |
Mar 15, 2018 | 29.85 | 30.01 | 29.31 | 29.43 | 1,732,058 | -0.55(-1.83%) |
Mar 14, 2018 | 29.82 | 30.05 | 29.76 | 29.98 | 1,363,143 | +0.22(+0.73%) |
Mar 13, 2018 | 29.81 | 29.98 | 29.55 | 29.76 | 1,428,041 | +0.04(+0.13%) |
Mar 12, 2018 | 29.15 | 29.76 | 29.15 | 29.72 | 1,823,507 | +0.30(+1.02%) |
Mar 09, 2018 | 29.34 | 29.61 | 29.15 | 29.42 | 1,434,244 | -0.02(-0.08%) |
Mar 08, 2018 | 29.00 | 29.57 | 28.62 | 29.44 | 1,793,426 | +0.53(+1.85%) |
Mar 07, 2018 | 28.82 | 28.91 | 1,324,846 | -0.60(-2.02%) | ||
Mar 06, 2018 | 29.31 | 29.83 | 29.22 | 29.50 | 1,825,228 | +0.65(+2.24%) |
Mar 05, 2018 | 28.50 | 28.92 | 28.23 | 28.85 | 1,745,357 | +0.14(+0.47%) |
Mar 02, 2018 | 29.29 | 29.64 | 28.66 | 28.72 | 1,835,225 | -0.40(-1.37%) |
Mar 01, 2018 | 28.51 | 29.18 | 28.13 | 29.12 | 2,892,426 | +0.43(+1.50%) |
Feb 28, 2018 | 29.22 | 29.62 | 28.66 | 28.69 | 2,761,874 | -0.19(-0.67%) |
Feb 27, 2018 | 29.96 | 30.13 | 28.81 | 28.88 | 3,240,917 | -1.38(-4.55%) |
Feb 26, 2018 | 30.57 | 30.71 | 30.09 | 30.26 | 1,648,449 | -0.09(-0.30%) |
Feb 23, 2018 | 30.08 | 30.42 | 29.74 | 30.35 | 2,258,645 | +0.23(+0.77%) |
Feb 22, 2018 | 30.08 | 30.12 | 1,883,583 | -0.14(-0.47%) | ||
Feb 21, 2018 | 31.07 | 31.15 | 30.24 | 30.26 | 2,736,090 | -0.93(-2.97%) |
Feb 20, 2018 | 31.70 | 31.84 | 31.11 | 31.19 | 2,265,630 | -1.06(-3.29%) |
Feb 16, 2018 | 32.25 | 32.25 | 32.25 | 0 | -1.50(-4.43%) | |
Feb 15, 2018 | 34.24 | 34.46 | 33.05 | 33.75 | 3,137,220 | -0.29(-0.86%) |
Feb 14, 2018 | 32.71 | 34.52 | 32.63 | 34.04 | 3,671,304 | +1.17(+3.57%) |
Feb 13, 2018 | 32.97 | 33.02 | 32.51 | 32.86 | 1,602,250 | -0.10(-0.30%) |
Feb 12, 2018 | 32.32 | 33.18 | 32.11 | 32.96 | 2,251,084 | +0.90(+2.80%) |
Feb 09, 2018 | 32.40 | 32.44 | 31.10 | 32.06 | 2,654,926 | -0.46(-1.40%) |
Feb 08, 2018 | 32.93 | 33.22 | 32.37 | 32.52 | 1,901,774 | -0.28(-0.87%) |
Feb 07, 2018 | 32.71 | 33.11 | 32.56 | 32.80 | 1,767,590 | -0.05(-0.16%) |
Feb 06, 2018 | 33.22 | 33.35 | 32.59 | 32.86 | 2,334,094 | -0.87(-2.57%) |
Feb 05, 2018 | 34.27 | 34.51 | 33.25 | 33.72 | 1,659,835 | -0.54(-1.57%) |
Feb 02, 2018 | 34.53 | 34.88 | 33.99 | 34.26 | 1,992,167 | -1.01(-2.86%) |