Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.65 | 35.72 | 35.33 | 35.34 | 6,524,442 | -0.21(-0.60%) |
Apr 27, 2018 | 35.25 | 35.82 | 35.18 | 35.55 | 6,380,008 | +0.24(+0.67%) |
Apr 26, 2018 | 35.26 | 35.43 | 35.16 | 35.32 | 5,520,449 | +0.05(+0.13%) |
Apr 25, 2018 | 34.93 | 35.49 | 34.92 | 35.27 | 7,948,667 | +0.25(+0.72%) |
Apr 24, 2018 | 34.77 | 35.17 | 34.65 | 35.02 | 6,627,466 | +0.35(+1.02%) |
Apr 23, 2018 | 34.69 | 34.85 | 34.53 | 34.67 | 4,600,570 | +0.02(+0.04%) |
Apr 20, 2018 | 34.99 | 35.15 | 34.57 | 34.65 | 6,512,647 | -0.29(-0.83%) |
Apr 19, 2018 | 34.75 | 34.96 | 34.56 | 34.94 | 5,608,597 | +0.13(+0.37%) |
Apr 18, 2018 | 35.15 | 35.47 | 34.80 | 34.81 | 5,255,905 | -0.30(-0.85%) |
Apr 17, 2018 | 34.59 | 35.25 | 34.44 | 35.11 | 8,289,440 | +0.57(+1.66%) |
Apr 16, 2018 | 33.79 | 34.55 | 33.78 | 34.53 | 8,913,822 | +0.87(+2.57%) |
Apr 13, 2018 | 33.66 | 33.83 | 33.61 | 33.67 | 6,325,642 | +0.09(+0.27%) |
Apr 12, 2018 | 34.08 | 34.25 | 33.52 | 33.58 | 5,978,571 | -0.50(-1.46%) |
Apr 11, 2018 | 33.97 | 34.13 | 33.79 | 34.08 | 4,614,936 | +0.13(+0.38%) |
Apr 10, 2018 | 34.30 | 34.40 | 33.85 | 33.94 | 5,947,658 | -0.36(-1.05%) |
Apr 09, 2018 | 34.33 | 34.53 | 34.19 | 34.30 | 4,211,453 | -0.02(-0.04%) |
Apr 06, 2018 | 34.51 | 34.67 | 34.23 | 34.32 | 5,368,334 | -0.17(-0.49%) |
Apr 05, 2018 | 34.33 | 34.60 | 33.80 | 34.49 | 5,464,404 | +0.17(+0.49%) |
Apr 04, 2018 | 33.87 | 34.37 | 33.69 | 34.32 | 7,076,545 | +0.48(+1.40%) |
Apr 03, 2018 | 33.89 | 34.04 | 33.74 | 33.85 | 5,955,049 | -0.03(-0.09%) |
Apr 02, 2018 | 34.27 | 34.44 | 33.64 | 33.88 | 6,388,503 | -0.34(-1.01%) |
Mar 29, 2018 | 34.22 | 34.22 | 34.22 | 0 | +0.02(+0.04%) | |
Mar 28, 2018 | 34.19 | 34.47 | 34.02 | 34.21 | 6,254,525 | +0.08(+0.25%) |
Mar 27, 2018 | 33.58 | 34.39 | 33.47 | 34.12 | 8,145,663 | +0.54(+1.62%) |
Mar 26, 2018 | 33.09 | 33.64 | 33.00 | 33.58 | 8,675,662 | +0.54(+1.65%) |
Mar 23, 2018 | 33.66 | 33.85 | 32.96 | 33.03 | 7,123,091 | -0.54(-1.60%) |
Mar 22, 2018 | 33.64 | 34.19 | 33.56 | 33.57 | 12,969,494 | -0.07(-0.21%) |
Mar 21, 2018 | 33.64 | 34.07 | 33.56 | 33.64 | 5,884,572 | +0.04(+0.11%) |
Mar 20, 2018 | 33.86 | 34.01 | 33.49 | 33.60 | 5,690,240 | -0.25(-0.72%) |
Mar 19, 2018 | 33.87 | 34.20 | 33.67 | 33.85 | 7,909,168 | -0.02(-0.05%) |
Mar 16, 2018 | 33.65 | 33.94 | 33.59 | 33.86 | 11,947,157 | +0.20(+0.59%) |
Mar 15, 2018 | 33.71 | 34.08 | 33.56 | 33.66 | 6,443,383 | -0.09(-0.27%) |
Mar 14, 2018 | 33.47 | 33.90 | 33.45 | 33.75 | 5,245,526 | +0.35(+1.06%) |
Mar 13, 2018 | 33.61 | 33.78 | 33.31 | 33.40 | 8,093,231 | -0.18(-0.52%) |
Mar 12, 2018 | 33.42 | 33.63 | 33.32 | 33.58 | 6,964,563 | +0.05(+0.14%) |
Mar 09, 2018 | 33.29 | 33.53 | 33.19 | 33.53 | 6,962,993 | +0.27(+0.81%) |
Mar 08, 2018 | 33.49 | 33.67 | 33.22 | 33.26 | 7,839,855 | -0.20(-0.60%) |
Mar 07, 2018 | 33.31 | 33.46 | 8,352,706 | -0.33(-0.97%) | ||
Mar 06, 2018 | 34.40 | 34.40 | 33.73 | 33.79 | 7,664,495 | -0.57(-1.65%) |
Mar 05, 2018 | 33.81 | 34.56 | 33.75 | 34.36 | 13,270,149 | +0.49(+1.45%) |
Mar 02, 2018 | 33.70 | 34.23 | 33.39 | 33.87 | 10,593,736 | +0.17(+0.50%) |
Mar 01, 2018 | 33.01 | 33.88 | 33.01 | 33.70 | 12,656,910 | +0.70(+2.14%) |
Feb 28, 2018 | 33.29 | 33.36 | 32.90 | 32.99 | 9,812,230 | -0.26(-0.78%) |
Feb 27, 2018 | 33.72 | 33.96 | 33.26 | 33.26 | 8,756,156 | -0.48(-1.43%) |
Feb 26, 2018 | 33.94 | 34.09 | 33.61 | 33.74 | 8,845,121 | -0.03(-0.09%) |
Feb 23, 2018 | 32.96 | 33.88 | 32.94 | 33.77 | 7,370,977 | +0.80(+2.44%) |
Feb 22, 2018 | 32.96 | 9,251,298 | +0.08(+0.23%) | |||
Feb 21, 2018 | 33.39 | 33.60 | 32.88 | 32.89 | 11,192,002 | -0.42(-1.27%) |
Feb 20, 2018 | 33.52 | 33.65 | 33.10 | 33.31 | 10,921,445 | -0.35(-1.05%) |
Feb 16, 2018 | 33.66 | 33.66 | 33.66 | 0 | -0.04(-0.11%) | |
Feb 15, 2018 | 33.16 | 33.71 | 33.07 | 33.70 | 11,255,093 | +0.74(+2.25%) |
Feb 14, 2018 | 33.54 | 33.60 | 32.94 | 32.96 | 10,589,322 | -0.79(-2.33%) |
Feb 13, 2018 | 33.71 | 33.91 | 33.35 | 33.74 | 9,034,141 | -0.05(-0.13%) |
Feb 12, 2018 | 33.53 | 33.93 | 33.25 | 33.79 | 9,532,462 | +0.26(+0.79%) |
Feb 09, 2018 | 32.81 | 33.77 | 32.75 | 33.53 | 14,569,604 | +0.70(+2.14%) |
Feb 08, 2018 | 32.67 | 33.30 | 32.54 | 32.82 | 12,479,739 | +0.05(+0.14%) |
Feb 07, 2018 | 32.81 | 33.22 | 32.66 | 32.78 | 13,375,832 | -0.11(-0.35%) |
Feb 06, 2018 | 32.78 | 33.19 | 32.24 | 32.89 | 19,446,002 | -0.23(-0.69%) |
Feb 05, 2018 | 33.45 | 33.60 | 32.91 | 33.12 | 12,996,022 | -0.29(-0.86%) |
Feb 02, 2018 | 33.43 | 33.68 | 33.29 | 33.40 | 9,535,638 | -0.16(-0.47%) |