Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.14 | 30.37 | 29.09 | 29.13 | 1,319,997 | -1.03(-3.42%) |
Apr 27, 2018 | 30.03 | 30.33 | 29.90 | 30.16 | 748,767 | +0.08(+0.27%) |
Apr 26, 2018 | 29.66 | 30.13 | 29.25 | 30.08 | 935,547 | +0.51(+1.72%) |
Apr 25, 2018 | 29.08 | 29.92 | 29.06 | 29.57 | 1,530,294 | +0.32(+1.09%) |
Apr 24, 2018 | 29.51 | 29.67 | 29.03 | 29.25 | 1,391,349 | -0.08(-0.27%) |
Apr 23, 2018 | 29.77 | 29.80 | 29.09 | 29.33 | 1,190,407 | -0.36(-1.21%) |
Apr 20, 2018 | 30.48 | 30.61 | 29.64 | 29.69 | 1,075,384 | -0.68(-2.24%) |
Apr 19, 2018 | 31.42 | 31.68 | 30.27 | 30.37 | 919,877 | -1.12(-3.56%) |
Apr 18, 2018 | 31.98 | 32.12 | 31.47 | 31.49 | 786,396 | -0.44(-1.38%) |
Apr 17, 2018 | 31.88 | 32.20 | 31.67 | 31.93 | 542,139 | +0.04(+0.13%) |
Apr 16, 2018 | 31.51 | 32.30 | 31.30 | 31.89 | 1,264,250 | +0.45(+1.43%) |
Apr 13, 2018 | 31.12 | 31.52 | 31.05 | 31.44 | 1,092,153 | +0.40(+1.29%) |
Apr 12, 2018 | 31.13 | 31.16 | 30.79 | 31.04 | 1,475,360 | +0.09(+0.29%) |
Apr 11, 2018 | 30.63 | 31.23 | 30.50 | 30.95 | 1,613,792 | +0.34(+1.11%) |
Apr 10, 2018 | 30.61 | 31.02 | 30.47 | 30.61 | 1,062,863 | +0.14(+0.46%) |
Apr 09, 2018 | 30.71 | 31.01 | 30.40 | 30.47 | 1,270,564 | -0.20(-0.65%) |
Apr 06, 2018 | 30.70 | 31.03 | 30.52 | 30.67 | 1,526,313 | -0.04(-0.13%) |
Apr 05, 2018 | 31.15 | 31.20 | 30.57 | 30.71 | 1,721,680 | -0.26(-0.84%) |
Apr 04, 2018 | 30.72 | 31.24 | 30.39 | 30.97 | 1,960,903 | -0.04(-0.13%) |
Apr 03, 2018 | 31.01 | 31.30 | 30.58 | 31.01 | 1,880,964 | +0.02(+0.06%) |
Apr 02, 2018 | 31.86 | 31.88 | 30.77 | 30.99 | 1,380,533 | -1.08(-3.37%) |
Mar 29, 2018 | 32.07 | 32.07 | 32.07 | 0 | +0.22(+0.69%) | |
Mar 28, 2018 | 32.03 | 32.19 | 31.68 | 31.85 | 997,179 | -0.10(-0.31%) |
Mar 27, 2018 | 33.13 | 33.14 | 31.72 | 31.95 | 1,204,693 | -1.05(-3.18%) |
Mar 26, 2018 | 32.87 | 33.24 | 32.38 | 33.00 | 1,017,957 | +0.36(+1.10%) |
Mar 23, 2018 | 32.18 | 33.26 | 32.00 | 32.64 | 1,250,669 | +0.64(+2.00%) |
Mar 22, 2018 | 32.83 | 32.96 | 32.00 | 32.00 | 1,028,029 | -1.00(-3.03%) |
Mar 21, 2018 | 33.44 | 33.48 | 32.57 | 33.00 | 1,076,344 | -0.58(-1.73%) |
Mar 20, 2018 | 34.25 | 34.25 | 33.28 | 33.58 | 732,158 | -0.56(-1.64%) |
Mar 19, 2018 | 34.35 | 34.41 | 33.94 | 34.14 | 628,592 | -0.38(-1.10%) |
Mar 16, 2018 | 34.37 | 34.65 | 34.12 | 34.52 | 883,734 | +0.22(+0.64%) |
Mar 15, 2018 | 35.16 | 35.39 | 33.91 | 34.30 | 789,653 | -0.86(-2.45%) |
Mar 14, 2018 | 35.56 | 35.57 | 34.98 | 35.16 | 476,666 | -0.19(-0.54%) |
Mar 13, 2018 | 35.77 | 35.93 | 35.19 | 35.35 | 783,346 | -0.38(-1.06%) |
Mar 12, 2018 | 35.66 | 36.15 | 35.39 | 35.73 | 902,710 | +0.20(+0.56%) |
Mar 09, 2018 | 35.52 | 35.74 | 35.28 | 35.53 | 572,917 | +0.22(+0.62%) |
Mar 08, 2018 | 35.54 | 35.60 | 35.01 | 35.31 | 445,182 | -0.19(-0.54%) |
Mar 07, 2018 | 35.37 | 35.50 | 880,047 | -0.34(-0.95%) | ||
Mar 06, 2018 | 35.59 | 35.85 | 35.12 | 35.84 | 1,020,860 | +0.27(+0.76%) |
Mar 05, 2018 | 34.94 | 35.76 | 34.92 | 35.57 | 975,941 | +0.82(+2.36%) |
Mar 02, 2018 | 33.88 | 34.90 | 33.80 | 34.75 | 671,475 | +0.66(+1.94%) |
Mar 01, 2018 | 34.74 | 35.01 | 34.01 | 34.09 | 1,177,655 | -0.69(-1.98%) |
Feb 28, 2018 | 35.14 | 35.26 | 34.37 | 34.78 | 2,129,098 | -0.18(-0.51%) |
Feb 27, 2018 | 35.02 | 35.31 | 34.81 | 34.96 | 1,206,614 | -0.08(-0.23%) |
Feb 26, 2018 | 34.65 | 35.29 | 34.41 | 35.04 | 716,351 | +0.19(+0.55%) |
Feb 23, 2018 | 34.21 | 34.94 | 33.86 | 34.85 | 1,313,565 | +1.14(+3.38%) |
Feb 22, 2018 | 33.95 | 34.23 | 33.62 | 33.71 | 1,092,073 | -0.25(-0.74%) |
Feb 21, 2018 | 34.62 | 35.16 | 33.95 | 33.96 | 1,011,202 | -0.72(-2.08%) |
Feb 20, 2018 | 35.27 | 35.38 | 34.43 | 34.68 | 1,226,593 | -0.80(-2.25%) |
Feb 16, 2018 | 35.48 | 35.48 | 35.48 | 0 | +0.51(+1.46%) | |
Feb 15, 2018 | 34.62 | 35.13 | 34.21 | 34.97 | 1,608,690 | +0.51(+1.48%) |
Feb 14, 2018 | 33.22 | 34.70 | 32.95 | 34.46 | 1,148,356 | +1.19(+3.58%) |
Feb 13, 2018 | 33.02 | 33.51 | 32.82 | 33.27 | 1,106,022 | +0.06(+0.18%) |
Feb 12, 2018 | 33.99 | 34.03 | 33.16 | 33.21 | 1,071,658 | -0.52(-1.54%) |
Feb 09, 2018 | 34.51 | 34.64 | 33.17 | 33.73 | 1,774,215 | -0.62(-1.80%) |
Feb 08, 2018 | 34.89 | 35.10 | 33.81 | 34.35 | 2,355,589 | -0.34(-0.98%) |
Feb 07, 2018 | 35.00 | 36.19 | 34.80 | 34.69 | 4,796,075 | -1.67(-4.59%) |
Feb 06, 2018 | 35.44 | 36.48 | 34.90 | 36.36 | 1,836,029 | +0.06(+0.17%) |
Feb 05, 2018 | 37.23 | 37.49 | 36.23 | 36.30 | 1,547,965 | -1.29(-3.43%) |
Feb 02, 2018 | 37.93 | 38.19 | 37.30 | 37.59 | 1,239,462 | -0.60(-1.57%) |