Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.05 | 32.65 | 31.83 | 31.84 | 1,665,073 | +0.10(+0.30%) |
Apr 27, 2018 | 32.40 | 33.77 | 31.68 | 31.74 | 3,610,992 | -0.33(-1.02%) |
Apr 26, 2018 | 33.03 | 33.36 | 32.04 | 32.07 | 2,781,705 | -0.29(-0.89%) |
Apr 25, 2018 | 32.83 | 32.83 | 32.22 | 32.36 | 1,509,356 | -0.47(-1.43%) |
Apr 24, 2018 | 33.89 | 33.96 | 32.54 | 32.83 | 1,398,006 | -0.75(-2.23%) |
Apr 23, 2018 | 33.60 | 34.26 | 33.24 | 33.58 | 996,607 | +0.03(+0.09%) |
Apr 20, 2018 | 33.50 | 33.98 | 33.33 | 33.55 | 880,662 | -0.04(-0.11%) |
Apr 19, 2018 | 33.38 | 33.71 | 33.19 | 33.59 | 1,400,323 | -0.01(-0.03%) |
Apr 18, 2018 | 33.15 | 34.21 | 33.14 | 33.59 | 1,475,107 | +0.61(+1.86%) |
Apr 17, 2018 | 32.89 | 33.21 | 32.64 | 32.98 | 1,813,832 | +0.45(+1.39%) |
Apr 16, 2018 | 31.64 | 32.87 | 31.64 | 32.53 | 1,488,549 | +1.14(+3.63%) |
Apr 13, 2018 | 32.05 | 32.08 | 31.26 | 31.39 | 922,759 | -0.42(-1.33%) |
Apr 12, 2018 | 31.33 | 32.23 | 31.24 | 31.81 | 1,654,908 | +0.66(+2.12%) |
Apr 11, 2018 | 30.91 | 31.50 | 30.91 | 31.15 | 1,070,446 | +0.12(+0.37%) |
Apr 10, 2018 | 31.03 | 31.16 | 30.69 | 31.04 | 1,306,860 | +0.51(+1.66%) |
Apr 09, 2018 | 30.80 | 30.93 | 30.51 | 30.53 | 979,340 | -0.15(-0.50%) |
Apr 06, 2018 | 31.47 | 31.73 | 30.45 | 30.68 | 1,132,042 | -1.07(-3.38%) |
Apr 05, 2018 | 30.79 | 31.90 | 30.79 | 31.75 | 2,972,872 | +1.05(+3.40%) |
Apr 04, 2018 | 29.56 | 30.75 | 29.50 | 30.71 | 1,094,311 | +0.60(+2.01%) |
Apr 03, 2018 | 29.51 | 30.16 | 29.39 | 30.11 | 1,422,153 | +0.61(+2.08%) |
Apr 02, 2018 | 30.45 | 30.73 | 29.39 | 29.49 | 1,177,070 | -1.05(-3.45%) |
Mar 29, 2018 | 30.55 | 30.55 | 30.55 | 0 | +0.51(+1.69%) | |
Mar 28, 2018 | 30.55 | 30.55 | 29.79 | 30.04 | 1,133,886 | -0.46(-1.51%) |
Mar 27, 2018 | 30.85 | 31.13 | 30.37 | 30.50 | 919,212 | -0.17(-0.56%) |
Mar 26, 2018 | 30.15 | 30.74 | 30.05 | 30.67 | 1,175,914 | +0.91(+3.06%) |
Mar 23, 2018 | 31.00 | 31.09 | 29.71 | 29.76 | 1,702,510 | -1.11(-3.60%) |
Mar 22, 2018 | 31.89 | 32.20 | 30.85 | 30.87 | 1,560,099 | -1.32(-4.11%) |
Mar 21, 2018 | 32.15 | 32.40 | 31.80 | 32.20 | 1,037,416 | +0.05(+0.15%) |
Mar 20, 2018 | 32.29 | 32.40 | 31.97 | 32.15 | 886,022 | -0.07(-0.21%) |
Mar 19, 2018 | 31.68 | 32.32 | 31.66 | 32.21 | 1,734,656 | +0.38(+1.20%) |
Mar 16, 2018 | 31.74 | 32.26 | 31.73 | 31.83 | 1,493,755 | +0.09(+0.27%) |
Mar 15, 2018 | 32.35 | 32.66 | 31.72 | 31.74 | 1,333,019 | -0.67(-2.07%) |
Mar 14, 2018 | 32.02 | 32.64 | 31.99 | 32.42 | 1,835,334 | +0.48(+1.50%) |
Mar 13, 2018 | 33.08 | 33.12 | 31.94 | 31.94 | 2,611,451 | -1.00(-3.02%) |
Mar 12, 2018 | 33.97 | 34.16 | 32.91 | 32.93 | 2,458,979 | -0.96(-2.83%) |
Mar 09, 2018 | 34.28 | 34.55 | 33.52 | 33.89 | 1,868,865 | -0.30(-0.87%) |
Mar 08, 2018 | 34.57 | 35.06 | 34.17 | 34.19 | 782,443 | -0.09(-0.25%) |
Mar 07, 2018 | 34.62 | 34.27 | 1,146,716 | +0.14(+0.42%) | ||
Mar 06, 2018 | 33.93 | 34.13 | 33.56 | 34.13 | 1,216,193 | +0.34(+1.02%) |
Mar 05, 2018 | 33.39 | 34.10 | 33.28 | 33.78 | 1,048,404 | -0.02(-0.06%) |
Mar 02, 2018 | 33.07 | 33.87 | 32.64 | 33.80 | 1,330,641 | +0.36(+1.09%) |
Mar 01, 2018 | 34.12 | 34.46 | 33.00 | 33.44 | 1,351,653 | -0.43(-1.27%) |
Feb 28, 2018 | 33.55 | 34.13 | 33.45 | 33.87 | 1,496,165 | +0.40(+1.20%) |
Feb 27, 2018 | 33.79 | 34.01 | 33.25 | 33.47 | 1,393,020 | -0.32(-0.94%) |
Feb 26, 2018 | 34.00 | 34.17 | 33.56 | 33.78 | 1,185,090 | +0.02(+0.06%) |
Feb 23, 2018 | 32.88 | 33.86 | 32.61 | 33.77 | 1,882,664 | +1.17(+3.58%) |
Feb 22, 2018 | 32.51 | 32.60 | 2,246,724 | -0.92(-2.74%) | ||
Feb 21, 2018 | 33.75 | 34.47 | 33.03 | 33.52 | 6,268,893 | -2.48(-6.89%) |
Feb 20, 2018 | 35.17 | 36.19 | 35.14 | 36.00 | 2,713,097 | +0.25(+0.70%) |
Feb 16, 2018 | 35.75 | 35.75 | 35.75 | 0 | +0.02(+0.05%) | |
Feb 15, 2018 | 35.20 | 35.74 | 34.76 | 35.73 | 2,382,948 | +0.89(+2.56%) |
Feb 14, 2018 | 35.60 | 34.10 | 34.84 | 2,152,854 | +0.46(+1.34%) | |
Feb 13, 2018 | 33.70 | 34.45 | 33.64 | 34.38 | 2,011,829 | +0.65(+1.93%) |
Feb 12, 2018 | 34.24 | 34.53 | 33.73 | 33.73 | 15,046,172 | -0.26(-0.76%) |
Feb 09, 2018 | 34.95 | 35.16 | 32.84 | 33.99 | 4,038,471 | -0.71(-2.04%) |
Feb 08, 2018 | 36.16 | 36.27 | 34.65 | 34.69 | 2,743,552 | -1.48(-4.10%) |
Feb 07, 2018 | 36.61 | 36.94 | 36.09 | 36.18 | 1,708,203 | -0.22(-0.60%) |
Feb 06, 2018 | 34.85 | 36.76 | 34.69 | 36.40 | 1,289,895 | +0.40(+1.12%) |
Feb 05, 2018 | 36.66 | 36.95 | 35.16 | 36.00 | 980,706 | -0.94(-2.54%) |
Feb 02, 2018 | 37.89 | 37.92 | 36.68 | 36.93 | 1,111,000 | -1.27(-3.33%) |