Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.40 | 35.02 | 33.24 | 34.21 | 3,596,747 | +0.98(+2.95%) |
Apr 27, 2018 | 34.29 | 34.41 | 33.19 | 33.23 | 2,201,220 | -1.13(-3.30%) |
Apr 26, 2018 | 33.88 | 34.52 | 33.53 | 34.36 | 2,516,712 | +0.70(+2.07%) |
Apr 25, 2018 | 33.20 | 33.81 | 32.76 | 33.67 | 2,606,778 | +0.10(+0.29%) |
Apr 24, 2018 | 34.00 | 34.77 | 33.36 | 33.57 | 1,910,199 | -0.28(-0.82%) |
Apr 23, 2018 | 34.25 | 34.32 | 33.30 | 33.85 | 2,456,851 | -0.24(-0.71%) |
Apr 20, 2018 | 34.28 | 34.29 | 33.90 | 34.09 | 1,393,828 | -0.15(-0.44%) |
Apr 19, 2018 | 33.92 | 34.37 | 33.69 | 34.24 | 1,826,233 | +0.26(+0.76%) |
Apr 18, 2018 | 33.48 | 34.38 | 33.06 | 33.98 | 2,002,516 | +0.51(+1.52%) |
Apr 17, 2018 | 33.24 | 33.57 | 33.10 | 33.47 | 1,409,815 | +0.31(+0.94%) |
Apr 16, 2018 | 32.66 | 33.33 | 32.31 | 33.16 | 2,316,354 | +0.70(+2.14%) |
Apr 13, 2018 | 31.78 | 32.69 | 31.64 | 32.46 | 2,291,890 | +0.94(+2.97%) |
Apr 12, 2018 | 31.30 | 31.65 | 30.95 | 31.53 | 2,547,292 | +0.23(+0.74%) |
Apr 11, 2018 | 30.78 | 31.41 | 30.50 | 31.29 | 2,046,062 | +0.25(+0.80%) |
Apr 10, 2018 | 31.45 | 31.46 | 30.88 | 31.04 | 2,855,046 | +0.29(+0.96%) |
Apr 09, 2018 | 31.33 | 31.51 | 30.73 | 30.75 | 1,835,892 | -0.43(-1.37%) |
Apr 06, 2018 | 31.54 | 31.91 | 30.98 | 31.18 | 2,119,410 | -0.45(-1.41%) |
Apr 05, 2018 | 30.95 | 31.73 | 30.95 | 31.62 | 1,678,394 | +0.76(+2.46%) |
Apr 04, 2018 | 30.03 | 30.95 | 29.75 | 30.86 | 1,893,005 | +0.37(+1.23%) |
Apr 03, 2018 | 30.14 | 30.63 | 29.84 | 30.49 | 1,879,168 | +0.50(+1.67%) |
Apr 02, 2018 | 30.15 | 30.19 | 28.98 | 29.99 | 3,727,050 | -0.27(-0.89%) |
Mar 29, 2018 | 30.26 | 30.26 | 30.26 | 0 | +0.60(+2.02%) | |
Mar 28, 2018 | 29.87 | 30.20 | 29.48 | 29.66 | 2,421,296 | -0.06(-0.21%) |
Mar 27, 2018 | 30.49 | 30.68 | 29.59 | 29.72 | 1,917,573 | -0.57(-1.89%) |
Mar 26, 2018 | 29.60 | 30.35 | 29.54 | 30.29 | 2,302,805 | +0.96(+3.29%) |
Mar 23, 2018 | 29.84 | 30.46 | 29.30 | 29.33 | 1,547,955 | -0.34(-1.14%) |
Mar 22, 2018 | 29.79 | 30.31 | 29.66 | 29.67 | 1,584,399 | -0.43(-1.42%) |
Mar 21, 2018 | 29.57 | 30.44 | 29.57 | 30.10 | 2,721,001 | +0.61(+2.06%) |
Mar 20, 2018 | 28.43 | 29.62 | 28.43 | 29.49 | 3,027,399 | +1.36(+4.82%) |
Mar 19, 2018 | 28.32 | 28.39 | 27.67 | 28.13 | 2,031,676 | -0.47(-1.65%) |
Mar 16, 2018 | 28.05 | 28.73 | 27.87 | 28.61 | 1,931,630 | +0.71(+2.53%) |
Mar 15, 2018 | 27.53 | 27.96 | 26.92 | 27.90 | 2,106,199 | +0.28(+1.00%) |
Mar 14, 2018 | 27.46 | 27.89 | 27.34 | 27.62 | 2,643,693 | +0.29(+1.04%) |
Mar 13, 2018 | 27.27 | 27.78 | 27.11 | 27.34 | 3,134,577 | +0.05(+0.20%) |
Mar 12, 2018 | 28.45 | 28.45 | 27.25 | 27.29 | 2,324,863 | -1.18(-4.14%) |
Mar 09, 2018 | 28.79 | 28.92 | 28.04 | 28.46 | 2,351,420 | -0.03(-0.09%) |
Mar 08, 2018 | 28.51 | 28.71 | 27.73 | 28.49 | 2,138,437 | +0.18(+0.63%) |
Mar 07, 2018 | 28.76 | 28.31 | 1,734,839 | +0.21(+0.76%) | ||
Mar 06, 2018 | 27.80 | 28.35 | 27.62 | 28.10 | 2,730,549 | +0.46(+1.68%) |
Mar 05, 2018 | 27.35 | 27.87 | 27.23 | 27.63 | 1,525,113 | +0.12(+0.42%) |
Mar 02, 2018 | 26.43 | 27.56 | 26.30 | 27.52 | 1,803,655 | +0.83(+3.11%) |
Mar 01, 2018 | 26.16 | 26.76 | 26.05 | 26.69 | 1,860,060 | +0.53(+2.01%) |
Feb 28, 2018 | 27.26 | 27.46 | 26.11 | 26.16 | 2,312,073 | -1.04(-3.81%) |
Feb 27, 2018 | 27.76 | 28.49 | 27.20 | 27.20 | 3,315,281 | -0.57(-2.06%) |
Feb 26, 2018 | 27.08 | 27.87 | 26.91 | 27.77 | 3,836,314 | +0.73(+2.71%) |
Feb 23, 2018 | 26.74 | 27.06 | 26.62 | 27.03 | 2,491,877 | +0.55(+2.07%) |
Feb 22, 2018 | 26.09 | 26.78 | 25.98 | 26.49 | 1,862,632 | +0.49(+1.87%) |
Feb 21, 2018 | 25.94 | 27.00 | 25.72 | 26.00 | 2,663,938 | -0.02(-0.07%) |
Feb 20, 2018 | 26.91 | 27.18 | 25.88 | 26.02 | 2,888,797 | -1.10(-4.04%) |
Feb 16, 2018 | 27.11 | 27.11 | 27.11 | 0 | +0.42(+1.59%) | |
Feb 15, 2018 | 26.90 | 27.50 | 26.03 | 26.69 | 3,125,195 | -0.01(-0.03%) |
Feb 14, 2018 | 26.16 | 26.85 | 25.93 | 26.70 | 1,938,810 | +0.34(+1.27%) |
Feb 13, 2018 | 25.78 | 26.42 | 25.78 | 26.36 | 1,587,199 | +0.14(+0.54%) |
Feb 12, 2018 | 26.17 | 26.48 | 25.96 | 26.22 | 1,767,706 | +0.40(+1.54%) |
Feb 09, 2018 | 25.85 | 26.12 | 24.97 | 25.82 | 2,432,585 | +0.19(+0.72%) |
Feb 08, 2018 | 26.64 | 26.72 | 25.57 | 25.64 | 2,132,766 | -1.08(-4.04%) |
Feb 07, 2018 | 27.46 | 27.69 | 26.64 | 26.72 | 3,098,202 | -0.71(-2.58%) |
Feb 06, 2018 | 25.91 | 27.68 | 25.65 | 27.42 | 3,713,901 | +0.74(+2.78%) |
Feb 05, 2018 | 26.89 | 27.64 | 26.24 | 26.68 | 2,082,613 | -0.64(-2.33%) |
Feb 02, 2018 | 28.14 | 28.32 | 27.26 | 27.32 | 1,932,133 | -1.20(-4.22%) |