Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.55 | 32.95 | 32.42 | 32.60 | 313,515 | +0.09(+0.27%) |
Apr 27, 2018 | 32.55 | 32.66 | 32.28 | 32.51 | 100,018 | -0.13(-0.41%) |
Apr 26, 2018 | 32.77 | 32.95 | 32.24 | 32.64 | 200,135 | -0.09(-0.27%) |
Apr 25, 2018 | 32.20 | 32.73 | 31.84 | 32.73 | 160,274 | +0.49(+1.52%) |
Apr 24, 2018 | 33.09 | 33.31 | 32.20 | 32.24 | 271,714 | -0.80(-2.43%) |
Apr 23, 2018 | 32.37 | 33.31 | 32.28 | 33.04 | 319,593 | +0.67(+2.06%) |
Apr 20, 2018 | 32.46 | 32.77 | 32.24 | 32.37 | 131,684 | -0.53(-1.62%) |
Apr 19, 2018 | 33.40 | 33.49 | 32.77 | 32.91 | 336,951 | -0.40(-1.20%) |
Apr 18, 2018 | 33.71 | 33.89 | 33.26 | 33.31 | 176,973 | -0.13(-0.40%) |
Apr 17, 2018 | 32.95 | 33.93 | 32.95 | 33.44 | 265,252 | +0.40(+1.21%) |
Apr 16, 2018 | 31.48 | 33.07 | 31.39 | 33.04 | 281,051 | +1.60(+5.10%) |
Apr 13, 2018 | 31.48 | 31.57 | 31.13 | 31.44 | 158,149 | +0.00(+0.00%) |
Apr 12, 2018 | 31.62 | 31.79 | 31.17 | 31.44 | 180,993 | -0.13(-0.42%) |
Apr 11, 2018 | 31.08 | 31.62 | 31.08 | 31.57 | 201,330 | +0.31(+1.00%) |
Apr 10, 2018 | 30.64 | 31.33 | 30.50 | 31.26 | 273,152 | +0.85(+2.78%) |
Apr 09, 2018 | 30.59 | 30.73 | 30.19 | 30.41 | 222,281 | -0.04(-0.15%) |
Apr 06, 2018 | 30.86 | 31.17 | 30.12 | 30.46 | 194,582 | -0.62(-2.01%) |
Apr 05, 2018 | 30.55 | 31.26 | 30.46 | 31.08 | 217,827 | +0.49(+1.60%) |
Apr 04, 2018 | 30.06 | 30.68 | 29.79 | 30.59 | 210,105 | +0.04(+0.15%) |
Apr 03, 2018 | 30.41 | 30.68 | 29.57 | 30.55 | 238,901 | +0.31(+1.03%) |
Apr 02, 2018 | 30.46 | 30.86 | 29.81 | 30.24 | 366,181 | -0.22(-0.73%) |
Mar 29, 2018 | 30.46 | 30.46 | 30.46 | 0 | +0.53(+1.79%) | |
Mar 28, 2018 | 29.92 | 30.28 | 29.48 | 29.92 | 270,352 | +0.04(+0.15%) |
Mar 27, 2018 | 30.50 | 30.73 | 29.17 | 29.88 | 413,888 | -0.49(-1.61%) |
Mar 26, 2018 | 30.46 | 30.58 | 29.70 | 30.37 | 449,091 | +0.13(+0.44%) |
Mar 23, 2018 | 30.95 | 31.22 | 30.19 | 30.24 | 398,806 | -0.85(-2.72%) |
Mar 22, 2018 | 31.08 | 31.57 | 30.64 | 31.08 | 341,505 | -0.36(-1.13%) |
Mar 21, 2018 | 31.04 | 31.60 | 30.86 | 31.44 | 374,087 | +0.53(+1.73%) |
Mar 20, 2018 | 31.44 | 31.71 | 30.64 | 30.90 | 559,803 | -0.85(-2.66%) |
Mar 19, 2018 | 33.00 | 33.09 | 31.53 | 31.75 | 597,117 | -1.29(-3.91%) |
Mar 16, 2018 | 33.17 | 33.62 | 32.64 | 33.04 | 286,094 | +0.58(+1.78%) |
Mar 15, 2018 | 34.42 | 34.56 | 30.06 | 32.46 | 1,247,148 | -1.83(-5.32%) |
Mar 14, 2018 | 35.00 | 35.00 | 34.20 | 34.29 | 164,312 | -0.58(-1.66%) |
Mar 13, 2018 | 34.87 | 35.11 | 34.56 | 34.87 | 242,870 | +0.04(+0.13%) |
Mar 12, 2018 | 34.20 | 34.87 | 34.17 | 34.82 | 235,580 | +0.53(+1.56%) |
Mar 09, 2018 | 33.80 | 34.38 | 33.80 | 34.29 | 255,963 | +0.62(+1.85%) |
Mar 08, 2018 | 33.93 | 34.07 | 33.49 | 33.66 | 229,928 | -0.27(-0.79%) |
Mar 07, 2018 | 34.24 | 33.66 | 33.93 | 249,652 | -0.22(-0.65%) | |
Mar 06, 2018 | 34.56 | 34.64 | 34.11 | 34.15 | 205,522 | -0.27(-0.78%) |
Mar 05, 2018 | 34.07 | 34.60 | 33.80 | 34.42 | 311,800 | +0.36(+1.05%) |
Mar 02, 2018 | 33.84 | 34.82 | 33.26 | 34.07 | 375,016 | +0.04(+0.13%) |
Mar 01, 2018 | 33.98 | 34.29 | 33.71 | 34.02 | 470,573 | +0.00(+0.00%) |
Feb 28, 2018 | 34.87 | 35.13 | 33.93 | 34.02 | 450,754 | -0.76(-2.18%) |
Feb 27, 2018 | 35.09 | 35.31 | 34.73 | 34.78 | 316,688 | -0.27(-0.76%) |
Feb 26, 2018 | 35.49 | 35.62 | 34.96 | 35.05 | 515,030 | -0.31(-0.88%) |
Feb 23, 2018 | 35.22 | 35.49 | 34.96 | 35.36 | 271,112 | +0.22(+0.63%) |
Feb 22, 2018 | 35.00 | 35.13 | 609,365 | -0.18(-0.50%) | ||
Feb 21, 2018 | 36.02 | 36.25 | 35.19 | 35.31 | 552,870 | -0.49(-1.37%) |
Feb 20, 2018 | 35.93 | 36.37 | 35.67 | 35.80 | 294,505 | -0.09(-0.24%) |
Feb 16, 2018 | 35.89 | 35.89 | 35.89 | 0 | -0.48(-1.33%) | |
Feb 15, 2018 | 36.81 | 36.90 | 36.24 | 36.37 | 162,294 | -0.31(-0.84%) |
Feb 14, 2018 | 36.24 | 36.81 | 35.76 | 36.68 | 209,486 | +0.09(+0.24%) |
Feb 13, 2018 | 35.93 | 36.68 | 35.85 | 36.59 | 255,235 | +0.53(+1.46%) |
Feb 12, 2018 | 35.54 | 36.24 | 35.20 | 36.07 | 267,635 | +0.92(+2.62%) |
Feb 09, 2018 | 35.89 | 36.09 | 34.18 | 35.14 | 672,344 | -0.53(-1.48%) |
Feb 08, 2018 | 37.21 | 37.34 | 35.63 | 35.67 | 335,480 | -1.49(-4.02%) |
Feb 07, 2018 | 37.34 | 37.43 | 36.75 | 37.16 | 245,930 | -0.26(-0.70%) |
Feb 06, 2018 | 35.45 | 37.69 | 35.28 | 37.43 | 638,631 | +0.97(+2.65%) |
Feb 05, 2018 | 36.94 | 37.34 | 36.02 | 36.46 | 469,254 | -0.79(-2.12%) |
Feb 02, 2018 | 38.00 | 38.00 | 37.03 | 37.25 | 437,362 | -1.05(-2.75%) |