Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.97 | 41.51 | 39.85 | 40.53 | 5,688,045 | +0.48(+1.19%) |
Apr 27, 2018 | 40.08 | 40.25 | 39.10 | 40.05 | 4,026,944 | -0.37(-0.91%) |
Apr 26, 2018 | 40.78 | 40.83 | 39.34 | 40.42 | 3,799,896 | -0.17(-0.42%) |
Apr 25, 2018 | 39.96 | 40.62 | 39.28 | 40.59 | 3,944,593 | +0.59(+1.46%) |
Apr 24, 2018 | 39.72 | 40.51 | 39.39 | 40.00 | 5,601,389 | +0.57(+1.44%) |
Apr 23, 2018 | 38.83 | 39.53 | 38.20 | 39.44 | 4,622,577 | -0.01(-0.03%) |
Apr 20, 2018 | 39.05 | 39.47 | 38.59 | 39.45 | 3,991,110 | +0.39(+0.99%) |
Apr 19, 2018 | 39.63 | 40.18 | 38.32 | 39.06 | 4,321,006 | -0.03(-0.08%) |
Apr 18, 2018 | 38.66 | 39.92 | 38.40 | 39.09 | 4,815,304 | +1.03(+2.71%) |
Apr 17, 2018 | 38.03 | 38.29 | 37.50 | 38.06 | 2,784,556 | +0.12(+0.31%) |
Apr 16, 2018 | 38.28 | 38.28 | 37.81 | 37.94 | 2,954,466 | -0.42(-1.09%) |
Apr 13, 2018 | 37.23 | 38.66 | 36.95 | 38.36 | 4,907,492 | +1.61(+4.38%) |
Apr 12, 2018 | 36.54 | 37.06 | 35.43 | 36.75 | 4,293,758 | -0.03(-0.08%) |
Apr 11, 2018 | 35.62 | 37.52 | 35.51 | 36.78 | 6,728,408 | +1.25(+3.52%) |
Apr 10, 2018 | 34.07 | 36.24 | 33.85 | 35.53 | 7,967,486 | +2.35(+7.09%) |
Apr 09, 2018 | 33.81 | 33.93 | 33.11 | 33.17 | 3,402,832 | -0.29(-0.86%) |
Apr 06, 2018 | 34.26 | 34.64 | 32.79 | 33.46 | 4,731,836 | -1.06(-3.08%) |
Apr 05, 2018 | 33.12 | 35.26 | 33.08 | 34.52 | 6,265,264 | +1.55(+4.70%) |
Apr 04, 2018 | 32.02 | 33.15 | 31.83 | 32.97 | 4,342,299 | +0.07(+0.21%) |
Apr 03, 2018 | 32.94 | 33.31 | 32.02 | 32.90 | 2,403,568 | +0.40(+1.22%) |
Apr 02, 2018 | 33.32 | 33.63 | 31.64 | 32.51 | 3,444,197 | -1.09(-3.25%) |
Mar 29, 2018 | 33.60 | 33.60 | 33.60 | 0 | +1.00(+3.08%) | |
Mar 28, 2018 | 32.72 | 33.05 | 31.97 | 32.60 | 3,604,153 | -0.09(-0.27%) |
Mar 27, 2018 | 33.91 | 34.07 | 32.35 | 32.69 | 3,779,988 | -1.08(-3.20%) |
Mar 26, 2018 | 33.85 | 34.01 | 32.91 | 33.77 | 3,169,132 | +0.39(+1.16%) |
Mar 23, 2018 | 33.54 | 34.66 | 32.84 | 33.38 | 5,152,912 | +0.36(+1.08%) |
Mar 22, 2018 | 32.82 | 33.55 | 32.35 | 33.02 | 5,006,178 | -0.35(-1.04%) |
Mar 21, 2018 | 30.76 | 33.67 | 30.68 | 33.37 | 10,442,334 | +2.93(+9.62%) |
Mar 20, 2018 | 29.59 | 30.78 | 29.59 | 30.44 | 3,568,988 | +1.15(+3.93%) |
Mar 19, 2018 | 30.19 | 30.33 | 29.00 | 29.29 | 3,553,029 | -1.15(-3.78%) |
Mar 16, 2018 | 30.51 | 31.06 | 29.92 | 30.44 | 3,984,285 | +0.02(+0.07%) |
Mar 15, 2018 | 30.88 | 31.37 | 30.05 | 30.42 | 3,520,180 | -0.25(-0.81%) |
Mar 14, 2018 | 30.17 | 30.94 | 30.13 | 30.67 | 3,765,817 | +0.49(+1.61%) |
Mar 13, 2018 | 30.27 | 30.64 | 29.53 | 30.18 | 3,167,865 | -0.18(-0.59%) |
Mar 12, 2018 | 29.73 | 30.56 | 29.66 | 30.36 | 4,517,149 | +0.76(+2.58%) |
Mar 09, 2018 | 28.29 | 29.73 | 28.27 | 29.60 | 5,190,335 | +1.71(+6.12%) |
Mar 08, 2018 | 28.62 | 28.76 | 27.55 | 27.89 | 3,871,596 | -0.36(-1.27%) |
Mar 07, 2018 | 28.05 | 28.25 | 3,574,047 | -0.84(-2.90%) | ||
Mar 06, 2018 | 29.49 | 29.90 | 28.90 | 29.09 | 3,828,027 | -0.18(-0.61%) |
Mar 05, 2018 | 28.56 | 29.56 | 28.52 | 29.27 | 6,581,790 | +0.59(+2.04%) |
Mar 02, 2018 | 27.19 | 28.76 | 27.03 | 28.68 | 4,033,307 | +1.15(+4.18%) |
Mar 01, 2018 | 27.03 | 28.04 | 26.99 | 27.53 | 3,742,198 | +0.52(+1.91%) |
Feb 28, 2018 | 28.13 | 28.36 | 26.99 | 27.02 | 4,298,245 | -0.89(-3.20%) |
Feb 27, 2018 | 28.80 | 29.51 | 27.89 | 27.91 | 5,103,072 | -0.91(-3.17%) |
Feb 26, 2018 | 28.95 | 29.29 | 27.86 | 28.82 | 7,270,923 | +0.26(+0.90%) |
Feb 23, 2018 | 28.52 | 29.08 | 27.66 | 28.57 | 9,462,830 | +0.51(+1.80%) |
Feb 22, 2018 | 28.06 | 16,387,060 | +5.65(+25.21%) | |||
Feb 21, 2018 | 23.35 | 23.54 | 22.39 | 22.41 | 6,174,112 | -0.92(-3.96%) |
Feb 20, 2018 | 23.29 | 24.41 | 23.12 | 23.33 | 3,891,646 | +0.17(+0.73%) |
Feb 16, 2018 | 23.16 | 23.16 | 23.16 | 0 | -0.34(-1.44%) | |
Feb 15, 2018 | 23.72 | 23.79 | 22.58 | 23.50 | 4,469,042 | -0.19(-0.80%) |
Feb 14, 2018 | 22.11 | 23.82 | 21.79 | 23.69 | 4,686,153 | +1.18(+5.25%) |
Feb 13, 2018 | 22.59 | 23.01 | 22.31 | 22.51 | 3,177,410 | -0.65(-2.79%) |
Feb 12, 2018 | 22.96 | 23.67 | 22.66 | 23.15 | 4,399,141 | +0.83(+3.74%) |
Feb 09, 2018 | 22.55 | 22.73 | 21.23 | 22.32 | 7,056,066 | -0.11(-0.49%) |
Feb 08, 2018 | 24.24 | 24.46 | 22.38 | 22.43 | 6,064,264 | -1.46(-6.11%) |
Feb 07, 2018 | 25.79 | 26.27 | 23.88 | 23.89 | 6,812,562 | -2.00(-7.71%) |
Feb 06, 2018 | 24.61 | 26.46 | 24.53 | 25.88 | 5,784,744 | +0.26(+1.01%) |
Feb 05, 2018 | 26.23 | 26.72 | 25.34 | 25.63 | 6,378,780 | -1.14(-4.27%) |
Feb 02, 2018 | 27.91 | 28.07 | 26.56 | 26.77 | 4,357,333 | -1.70(-5.96%) |