Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.38 | 33.63 | 32.75 | 32.75 | 1,035,522 | -0.61(-1.83%) |
Apr 27, 2018 | 33.36 | 33.52 | 33.01 | 33.36 | 1,083,061 | +0.01(+0.03%) |
Apr 26, 2018 | 33.39 | 33.83 | 33.07 | 33.35 | 958,480 | +0.03(+0.08%) |
Apr 25, 2018 | 33.47 | 33.62 | 33.10 | 33.33 | 1,732,493 | -0.24(-0.71%) |
Apr 24, 2018 | 33.76 | 34.18 | 33.17 | 33.56 | 1,437,149 | +0.08(+0.25%) |
Apr 23, 2018 | 33.45 | 33.87 | 33.27 | 33.48 | 1,511,404 | +0.00(+0.00%) |
Apr 20, 2018 | 32.95 | 33.53 | 32.50 | 33.48 | 1,870,938 | +0.35(+1.05%) |
Apr 19, 2018 | 32.50 | 33.57 | 32.13 | 33.13 | 2,564,787 | +0.49(+1.51%) |
Apr 18, 2018 | 29.72 | 33.81 | 29.71 | 32.64 | 6,360,279 | -1.78(-5.17%) |
Apr 17, 2018 | 34.75 | 34.96 | 34.13 | 34.42 | 1,939,014 | -0.03(-0.10%) |
Apr 16, 2018 | 34.34 | 34.61 | 32.44 | 34.45 | 4,001,011 | -1.31(-3.67%) |
Apr 13, 2018 | 35.95 | 36.10 | 35.61 | 35.77 | 1,510,000 | -0.11(-0.31%) |
Apr 12, 2018 | 35.84 | 36.22 | 35.23 | 35.88 | 1,134,304 | +0.37(+1.05%) |
Apr 11, 2018 | 34.90 | 35.98 | 34.67 | 35.51 | 1,579,132 | +0.20(+0.58%) |
Apr 10, 2018 | 36.46 | 36.77 | 35.15 | 35.30 | 1,561,405 | -0.92(-2.55%) |
Apr 09, 2018 | 36.29 | 36.98 | 35.95 | 36.23 | 1,022,578 | +0.17(+0.47%) |
Apr 06, 2018 | 36.53 | 36.85 | 36.53 | 36.06 | 1,075,278 | -0.78(-2.12%) |
Apr 05, 2018 | 37.06 | 37.23 | 36.44 | 36.84 | 920,725 | -0.06(-0.16%) |
Apr 04, 2018 | 36.10 | 37.22 | 35.70 | 36.90 | 1,050,562 | +0.63(+1.73%) |
Apr 03, 2018 | 36.29 | 36.48 | 35.86 | 36.27 | 1,197,659 | +0.15(+0.42%) |
Apr 02, 2018 | 36.90 | 37.14 | 35.68 | 36.12 | 1,006,392 | -0.75(-2.02%) |
Mar 29, 2018 | 36.86 | 36.86 | 36.86 | 0 | +0.07(+0.18%) | |
Mar 28, 2018 | 36.34 | 37.23 | 36.05 | 36.79 | 1,472,792 | +0.67(+1.85%) |
Mar 27, 2018 | 36.29 | 36.67 | 35.62 | 36.12 | 1,689,680 | -0.09(-0.26%) |
Mar 26, 2018 | 36.25 | 36.40 | 35.43 | 36.22 | 1,573,720 | +0.57(+1.59%) |
Mar 23, 2018 | 36.48 | 36.57 | 35.59 | 35.65 | 1,724,687 | -0.92(-2.50%) |
Mar 22, 2018 | 37.59 | 37.96 | 36.52 | 36.57 | 699,017 | -1.37(-3.60%) |
Mar 21, 2018 | 37.90 | 38.52 | 37.54 | 37.93 | 643,170 | +0.14(+0.36%) |
Mar 20, 2018 | 37.73 | 38.02 | 37.61 | 37.79 | 666,118 | +0.07(+0.18%) |
Mar 19, 2018 | 38.50 | 38.58 | 37.36 | 37.73 | 1,132,135 | -0.90(-2.33%) |
Mar 16, 2018 | 37.95 | 38.83 | 37.91 | 38.63 | 1,708,866 | +0.68(+1.79%) |
Mar 15, 2018 | 37.87 | 38.19 | 37.28 | 37.95 | 845,561 | +0.08(+0.20%) |
Mar 14, 2018 | 37.23 | 38.40 | 37.23 | 37.87 | 1,751,014 | -0.28(-0.73%) |
Mar 13, 2018 | 38.99 | 39.16 | 37.93 | 38.15 | 1,210,317 | -0.71(-1.83%) |
Mar 12, 2018 | 40.19 | 40.26 | 38.77 | 38.86 | 990,713 | -1.22(-3.05%) |
Mar 09, 2018 | 39.47 | 40.17 | 39.30 | 40.08 | 589,813 | +0.58(+1.46%) |
Mar 08, 2018 | 39.58 | 40.06 | 39.08 | 39.51 | 388,907 | +0.12(+0.30%) |
Mar 07, 2018 | 38.78 | 39.54 | 38.75 | 39.39 | 526,571 | +0.31(+0.80%) |
Mar 06, 2018 | 39.00 | 39.43 | 38.32 | 39.07 | 633,886 | +0.30(+0.77%) |
Mar 05, 2018 | 37.90 | 38.96 | 37.49 | 38.78 | 726,365 | +0.60(+1.58%) |
Mar 02, 2018 | 37.79 | 38.36 | 36.81 | 38.18 | 1,551,618 | +0.01(+0.02%) |
Mar 01, 2018 | 38.53 | 38.79 | 37.97 | 38.17 | 797,539 | -0.35(-0.90%) |
Feb 28, 2018 | 39.90 | 40.13 | 38.52 | 38.52 | 1,161,645 | -1.30(-3.26%) |
Feb 27, 2018 | 40.73 | 41.01 | 39.80 | 39.81 | 735,103 | -1.03(-2.53%) |
Feb 26, 2018 | 40.88 | 41.02 | 40.10 | 40.85 | 1,261,499 | +0.24(+0.58%) |
Feb 23, 2018 | 40.10 | 40.69 | 39.52 | 40.61 | 729,723 | +0.77(+1.94%) |
Feb 22, 2018 | 40.63 | 41.10 | 39.84 | 39.84 | 988,638 | -0.70(-1.74%) |
Feb 21, 2018 | 40.81 | 41.18 | 40.32 | 40.54 | 1,287,358 | -0.23(-0.56%) |
Feb 20, 2018 | 41.56 | 41.90 | 40.69 | 40.77 | 675,197 | -1.10(-2.63%) |
Feb 16, 2018 | 41.87 | 41.87 | 41.87 | 0 | +0.19(+0.45%) | |
Feb 15, 2018 | 41.46 | 42.03 | 40.86 | 41.69 | 1,934,471 | +0.53(+1.28%) |
Feb 14, 2018 | 39.52 | 41.42 | 38.17 | 41.16 | 933,500 | +1.29(+3.24%) |
Feb 13, 2018 | 40.15 | 40.47 | 39.54 | 39.87 | 918,214 | -0.62(-1.52%) |
Feb 12, 2018 | 40.68 | 41.20 | 39.99 | 40.48 | 1,497,919 | -0.04(-0.10%) |
Feb 09, 2018 | 41.84 | 41.99 | 38.78 | 40.53 | 2,152,527 | -0.94(-2.26%) |
Feb 08, 2018 | 42.20 | 41.11 | 41.46 | 1,407,605 | -0.40(-0.95%) | |
Feb 07, 2018 | 40.44 | 42.14 | 38.03 | 41.86 | 4,138,956 | -1.22(-2.82%) |
Feb 06, 2018 | 41.89 | 43.21 | 41.50 | 43.08 | 1,598,441 | +0.03(+0.06%) |
Feb 05, 2018 | 44.49 | 44.88 | 42.26 | 43.05 | 1,264,660 | -2.03(-4.50%) |
Feb 02, 2018 | 46.02 | 46.05 | 44.77 | 45.08 | 14,236,344 | -1.15(-2.48%) |