Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.33 | 30.55 | 29.90 | 30.09 | 742,215 | -0.15(-0.50%) |
Apr 27, 2018 | 30.00 | 30.52 | 29.92 | 30.24 | 706,418 | +0.26(+0.87%) |
Apr 26, 2018 | 28.58 | 30.13 | 28.54 | 29.98 | 950,418 | +1.58(+5.56%) |
Apr 25, 2018 | 29.24 | 29.48 | 27.30 | 28.40 | 1,536,579 | -0.61(-2.10%) |
Apr 24, 2018 | 29.54 | 29.79 | 28.72 | 29.01 | 550,333 | -0.28(-0.96%) |
Apr 23, 2018 | 29.44 | 29.71 | 29.08 | 29.29 | 372,101 | -0.16(-0.54%) |
Apr 20, 2018 | 29.97 | 30.13 | 29.39 | 29.45 | 529,811 | -0.63(-2.09%) |
Apr 19, 2018 | 30.96 | 31.13 | 30.00 | 30.08 | 409,233 | -1.07(-3.43%) |
Apr 18, 2018 | 30.43 | 31.18 | 30.11 | 31.15 | 529,332 | +0.75(+2.47%) |
Apr 17, 2018 | 29.85 | 30.72 | 29.55 | 30.40 | 590,198 | +0.68(+2.29%) |
Apr 16, 2018 | 30.50 | 30.50 | 29.67 | 29.72 | 729,955 | -0.61(-2.01%) |
Apr 13, 2018 | 30.73 | 30.82 | 29.91 | 30.33 | 468,616 | -0.25(-0.82%) |
Apr 12, 2018 | 31.23 | 31.36 | 30.54 | 30.58 | 661,353 | -0.32(-1.04%) |
Apr 11, 2018 | 30.27 | 31.22 | 30.13 | 30.90 | 570,950 | +0.46(+1.51%) |
Apr 10, 2018 | 29.96 | 30.57 | 29.83 | 30.44 | 1,279,245 | +0.87(+2.94%) |
Apr 09, 2018 | 30.11 | 30.22 | 29.28 | 29.57 | 855,882 | -0.19(-0.64%) |
Apr 06, 2018 | 31.18 | 31.18 | 29.36 | 29.76 | 988,616 | -1.26(-4.06%) |
Apr 05, 2018 | 32.46 | 32.51 | 30.98 | 31.02 | 1,018,212 | -1.34(-4.14%) |
Apr 04, 2018 | 31.60 | 32.49 | 31.24 | 32.36 | 691,437 | +0.25(+0.78%) |
Apr 03, 2018 | 31.68 | 32.44 | 31.57 | 32.11 | 896,118 | +0.59(+1.87%) |
Apr 02, 2018 | 32.70 | 33.06 | 31.25 | 31.52 | 1,471,398 | -1.42(-4.31%) |
Mar 29, 2018 | 32.94 | 32.94 | 32.94 | 0 | -0.28(-0.84%) | |
Mar 28, 2018 | 33.40 | 34.00 | 32.30 | 33.22 | 1,733,960 | -0.01(-0.03%) |
Mar 27, 2018 | 33.01 | 33.75 | 32.33 | 33.23 | 1,400,866 | +0.07(+0.21%) |
Mar 26, 2018 | 32.06 | 33.20 | 31.71 | 33.16 | 1,047,508 | +1.20(+3.75%) |
Mar 23, 2018 | 32.83 | 32.93 | 31.85 | 31.96 | 661,163 | -0.82(-2.52%) |
Mar 22, 2018 | 32.70 | 33.90 | 32.16 | 32.78 | 1,147,861 | -0.35(-1.04%) |
Mar 21, 2018 | 31.68 | 33.88 | 31.49 | 33.13 | 1,413,718 | +1.54(+4.87%) |
Mar 20, 2018 | 32.37 | 32.46 | 30.90 | 31.59 | 943,871 | -0.81(-2.50%) |
Mar 19, 2018 | 33.08 | 33.42 | 31.66 | 32.40 | 976,152 | -0.79(-2.38%) |
Mar 16, 2018 | 33.58 | 33.87 | 32.85 | 33.19 | 1,316,358 | -0.31(-0.93%) |
Mar 15, 2018 | 34.61 | 34.76 | 33.33 | 33.50 | 663,918 | -0.93(-2.70%) |
Mar 14, 2018 | 34.75 | 34.92 | 34.05 | 34.43 | 708,495 | -0.34(-0.98%) |
Mar 13, 2018 | 35.78 | 35.91 | 34.14 | 34.77 | 2,340,510 | -0.71(-2.00%) |
Mar 12, 2018 | 35.00 | 35.79 | 33.75 | 35.48 | 2,565,950 | +1.12(+3.26%) |
Mar 09, 2018 | 33.72 | 34.77 | 33.28 | 34.36 | 1,512,384 | +0.76(+2.26%) |
Mar 08, 2018 | 32.77 | 33.92 | 32.61 | 33.60 | 1,205,892 | +1.06(+3.26%) |
Mar 07, 2018 | 31.95 | 32.74 | 31.85 | 32.54 | 2,355,980 | +0.20(+0.62%) |
Mar 06, 2018 | 34.04 | 34.19 | 31.92 | 32.34 | 1,629,644 | -1.69(-4.97%) |
Mar 05, 2018 | 33.89 | 34.30 | 33.26 | 34.03 | 1,048,759 | +0.09(+0.27%) |
Mar 02, 2018 | 32.90 | 34.10 | 32.49 | 33.94 | 1,226,970 | +0.67(+2.01%) |
Mar 01, 2018 | 30.52 | 34.02 | 30.25 | 33.27 | 2,894,309 | +2.65(+8.65%) |
Feb 28, 2018 | 31.43 | 31.43 | 30.33 | 30.62 | 831,677 | -0.66(-2.11%) |
Feb 27, 2018 | 31.42 | 31.98 | 31.05 | 31.28 | 620,917 | -0.21(-0.67%) |
Feb 26, 2018 | 31.10 | 32.03 | 30.13 | 31.49 | 1,015,127 | +0.42(+1.35%) |
Feb 23, 2018 | 29.97 | 31.42 | 29.32 | 31.07 | 1,386,556 | +1.24(+4.16%) |
Feb 22, 2018 | 29.83 | 2,198,786 | -1.79(-5.66%) | |||
Feb 21, 2018 | 32.30 | 33.96 | 31.36 | 31.62 | 1,959,496 | -1.18(-3.60%) |
Feb 20, 2018 | 32.82 | 33.52 | 32.18 | 32.80 | 1,409,333 | -0.36(-1.09%) |
Feb 16, 2018 | 33.16 | 33.16 | 33.16 | 0 | +0.82(+2.54%) | |
Feb 15, 2018 | 32.38 | 32.94 | 32.38 | 32.34 | 1,045,847 | +0.25(+0.78%) |
Feb 14, 2018 | 31.54 | 32.83 | 31.54 | 32.09 | 1,202,693 | +0.17(+0.53%) |
Feb 13, 2018 | 32.07 | 31.92 | 769,398 | +0.92(+2.97%) | ||
Feb 12, 2018 | 30.96 | 31.56 | 30.38 | 31.00 | 816,844 | +0.16(+0.52%) |
Feb 09, 2018 | 30.53 | 31.17 | 29.35 | 30.84 | 945,097 | +0.68(+2.25%) |
Feb 08, 2018 | 31.99 | 32.36 | 30.15 | 30.16 | 1,343,578 | -1.91(-5.96%) |
Feb 07, 2018 | 30.94 | 32.26 | 30.73 | 32.07 | 1,062,496 | +1.00(+3.22%) |
Feb 06, 2018 | 29.80 | 31.80 | 29.80 | 31.07 | 1,509,312 | +0.15(+0.49%) |
Feb 05, 2018 | 31.89 | 32.28 | 30.20 | 30.92 | 1,214,319 | -1.31(-4.06%) |
Feb 02, 2018 | 33.13 | 33.99 | 32.13 | 32.23 | 1,343,694 | -1.24(-3.70%) |