Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.78 | 31.86 | 31.32 | 31.32 | 2,447,922 | +0.16(+0.51%) |
Apr 27, 2018 | 31.10 | 31.32 | 30.77 | 31.16 | 3,457,517 | -0.01(-0.03%) |
Apr 26, 2018 | 31.58 | 31.60 | 31.11 | 31.17 | 2,415,739 | +0.00(+0.00%) |
Apr 25, 2018 | 31.04 | 31.36 | 30.76 | 31.17 | 1,857,940 | -0.44(-1.38%) |
Apr 24, 2018 | 31.78 | 32.02 | 31.35 | 31.61 | 3,186,077 | +0.05(+0.16%) |
Apr 23, 2018 | 31.55 | 31.84 | 31.42 | 31.56 | 2,937,058 | +0.05(+0.16%) |
Apr 20, 2018 | 31.48 | 31.69 | 31.25 | 31.51 | 3,384,388 | +0.04(+0.13%) |
Apr 19, 2018 | 31.69 | 31.78 | 31.29 | 31.47 | 2,611,736 | -0.01(-0.03%) |
Apr 18, 2018 | 31.41 | 31.66 | 31.32 | 31.47 | 2,498,265 | +0.66(+2.15%) |
Apr 17, 2018 | 30.96 | 30.98 | 30.70 | 30.81 | 1,183,192 | -0.07(-0.22%) |
Apr 16, 2018 | 31.10 | 31.10 | 30.74 | 30.88 | 1,389,116 | +0.07(+0.22%) |
Apr 13, 2018 | 30.33 | 31.19 | 30.33 | 30.81 | 4,784,712 | -0.39(-1.24%) |
Apr 12, 2018 | 31.40 | 31.43 | 31.08 | 31.20 | 2,626,595 | +0.15(+0.49%) |
Apr 11, 2018 | 30.76 | 31.41 | 30.72 | 31.05 | 3,894,148 | +0.63(+2.07%) |
Apr 10, 2018 | 29.69 | 30.64 | 29.69 | 30.42 | 2,856,366 | +1.04(+3.54%) |
Apr 09, 2018 | 29.32 | 29.72 | 29.12 | 29.38 | 1,558,112 | +0.22(+0.75%) |
Apr 06, 2018 | 29.55 | 29.70 | 28.90 | 29.16 | 5,412,923 | -0.67(-2.25%) |
Apr 05, 2018 | 29.48 | 29.99 | 29.45 | 29.83 | 2,263,363 | +0.68(+2.33%) |
Apr 04, 2018 | 28.30 | 29.18 | 28.30 | 29.15 | 3,365,751 | +0.03(+0.12%) |
Apr 03, 2018 | 28.73 | 29.18 | 28.53 | 29.12 | 1,694,547 | +0.49(+1.73%) |
Apr 02, 2018 | 29.07 | 29.24 | 28.24 | 28.62 | 1,704,445 | -0.43(-1.47%) |
Mar 29, 2018 | 29.05 | 29.05 | 29.05 | 0 | +0.93(+3.31%) | |
Mar 28, 2018 | 28.32 | 28.47 | 27.96 | 28.12 | 1,794,467 | -0.44(-1.55%) |
Mar 27, 2018 | 28.78 | 29.02 | 28.34 | 28.57 | 2,579,959 | -0.39(-1.33%) |
Mar 26, 2018 | 28.63 | 28.98 | 28.30 | 28.95 | 2,567,161 | +0.91(+3.23%) |
Mar 23, 2018 | 28.73 | 28.73 | 27.92 | 28.05 | 5,747,527 | -0.02(-0.06%) |
Mar 22, 2018 | 30.50 | 30.67 | 27.97 | 28.06 | 9,653,942 | -3.04(-9.78%) |
Mar 21, 2018 | 30.54 | 31.47 | 30.46 | 31.10 | 2,891,621 | +1.11(+3.69%) |
Mar 20, 2018 | 29.71 | 30.10 | 29.70 | 30.00 | 2,172,513 | +0.34(+1.13%) |
Mar 19, 2018 | 29.81 | 29.84 | 29.44 | 29.66 | 1,843,856 | -0.07(-0.23%) |
Mar 16, 2018 | 29.68 | 30.01 | 29.54 | 29.73 | 2,135,011 | +0.39(+1.34%) |
Mar 15, 2018 | 29.83 | 29.88 | 29.15 | 29.34 | 1,666,579 | -0.42(-1.41%) |
Mar 14, 2018 | 30.16 | 30.18 | 29.66 | 29.76 | 1,907,719 | -0.22(-0.73%) |
Mar 13, 2018 | 30.63 | 30.86 | 29.95 | 29.97 | 2,510,855 | -0.77(-2.51%) |
Mar 12, 2018 | 30.79 | 31.07 | 30.57 | 30.74 | 1,803,264 | -0.23(-0.73%) |
Mar 09, 2018 | 30.43 | 31.41 | 30.41 | 30.97 | 5,422,428 | +0.65(+2.16%) |
Mar 08, 2018 | 29.66 | 30.42 | 29.61 | 30.32 | 5,183,815 | +0.82(+2.78%) |
Mar 07, 2018 | 29.62 | 29.50 | 3,128,472 | -0.07(-0.23%) | ||
Mar 06, 2018 | 29.84 | 30.11 | 29.52 | 29.56 | 3,489,856 | -0.12(-0.40%) |
Mar 05, 2018 | 28.87 | 29.80 | 28.87 | 29.68 | 4,734,927 | -0.08(-0.25%) |
Mar 02, 2018 | 29.13 | 29.83 | 28.67 | 29.76 | 4,702,994 | -0.19(-0.64%) |
Mar 01, 2018 | 29.26 | 30.07 | 28.95 | 29.95 | 7,104,208 | +1.05(+3.62%) |
Feb 28, 2018 | 29.40 | 29.51 | 28.86 | 28.90 | 2,810,650 | -0.49(-1.68%) |
Feb 27, 2018 | 29.84 | 30.01 | 29.34 | 29.40 | 2,875,261 | -0.97(-3.20%) |
Feb 26, 2018 | 29.99 | 30.43 | 29.64 | 30.37 | 2,465,525 | +0.89(+3.01%) |
Feb 23, 2018 | 29.50 | 29.74 | 29.27 | 29.48 | 3,062,504 | +0.58(+2.00%) |
Feb 22, 2018 | 29.10 | 28.90 | 4,405,962 | +1.42(+5.15%) | ||
Feb 21, 2018 | 27.71 | 28.04 | 27.45 | 27.48 | 3,830,773 | -0.48(-1.71%) |
Feb 20, 2018 | 28.15 | 28.60 | 27.76 | 27.96 | 2,874,482 | -0.43(-1.51%) |
Feb 16, 2018 | 28.39 | 28.39 | 28.39 | 0 | +1.08(+3.96%) | |
Feb 15, 2018 | 27.38 | 27.43 | 27.02 | 27.31 | 1,948,091 | -0.09(-0.34%) |
Feb 14, 2018 | 26.06 | 27.49 | 26.02 | 27.40 | 2,042,716 | +0.84(+3.15%) |
Feb 13, 2018 | 26.33 | 26.64 | 26.20 | 26.56 | 1,877,137 | -0.14(-0.53%) |
Feb 12, 2018 | 26.53 | 26.94 | 26.35 | 26.71 | 2,179,165 | +0.42(+1.59%) |
Feb 09, 2018 | 26.65 | 26.78 | 25.50 | 26.29 | 3,151,029 | +0.21(+0.80%) |
Feb 08, 2018 | 27.07 | 26.08 | 26.08 | 2,295,067 | -1.01(-3.71%) | |
Feb 07, 2018 | 27.62 | 27.79 | 27.02 | 27.08 | 2,238,075 | -0.90(-3.20%) |
Feb 06, 2018 | 27.23 | 28.08 | 27.10 | 27.98 | 3,032,911 | +0.32(+1.15%) |
Feb 05, 2018 | 28.16 | 28.47 | 27.43 | 27.66 | 2,257,801 | -0.68(-2.39%) |
Feb 02, 2018 | 29.20 | 29.28 | 28.29 | 28.34 | 1,808,459 | -1.61(-5.37%) |