Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.94 | 35.18 | 34.33 | 34.33 | 1,218,346 | -0.61(-1.76%) |
Apr 27, 2018 | 34.55 | 35.05 | 34.52 | 34.95 | 869,551 | +0.42(+1.22%) |
Apr 26, 2018 | 34.41 | 34.66 | 34.01 | 34.53 | 1,067,726 | +0.19(+0.54%) |
Apr 25, 2018 | 34.11 | 34.42 | 33.76 | 34.34 | 1,172,318 | +0.15(+0.45%) |
Apr 24, 2018 | 34.08 | 34.59 | 33.85 | 34.19 | 1,470,792 | +0.27(+0.79%) |
Apr 23, 2018 | 34.19 | 34.19 | 33.33 | 33.92 | 1,726,680 | -0.08(-0.24%) |
Apr 20, 2018 | 34.20 | 34.53 | 33.78 | 34.00 | 1,896,260 | -0.27(-0.80%) |
Apr 19, 2018 | 35.23 | 35.29 | 33.99 | 34.28 | 1,684,821 | -1.10(-3.11%) |
Apr 18, 2018 | 35.38 | 35.94 | 35.16 | 35.38 | 1,895,741 | +0.02(+0.05%) |
Apr 17, 2018 | 34.97 | 35.52 | 34.84 | 35.36 | 2,429,162 | +0.75(+2.17%) |
Apr 16, 2018 | 33.45 | 34.78 | 33.19 | 34.61 | 2,444,406 | +0.62(+1.83%) |
Apr 13, 2018 | 34.47 | 34.48 | 33.74 | 33.99 | 1,740,409 | -0.36(-1.06%) |
Apr 12, 2018 | 34.38 | 34.78 | 34.24 | 34.35 | 1,186,277 | +0.14(+0.40%) |
Apr 11, 2018 | 33.97 | 34.78 | 33.78 | 34.21 | 1,575,879 | +0.02(+0.05%) |
Apr 10, 2018 | 35.10 | 35.22 | 34.11 | 34.20 | 1,977,191 | -0.56(-1.61%) |
Apr 09, 2018 | 35.17 | 35.51 | 34.67 | 34.76 | 2,490,684 | -0.07(-0.21%) |
Apr 06, 2018 | 35.53 | 35.79 | 34.58 | 34.83 | 2,472,210 | -1.10(-3.06%) |
Apr 05, 2018 | 36.07 | 36.15 | 35.36 | 35.93 | 1,744,657 | +0.06(+0.16%) |
Apr 04, 2018 | 34.61 | 35.99 | 34.42 | 35.87 | 1,953,908 | +0.87(+2.47%) |
Apr 03, 2018 | 35.14 | 35.23 | 34.61 | 35.01 | 1,501,240 | +0.13(+0.37%) |
Apr 02, 2018 | 35.26 | 35.37 | 34.37 | 34.88 | 3,189,026 | -0.33(-0.94%) |
Mar 29, 2018 | 35.21 | 35.21 | 35.21 | 0 | +0.91(+2.64%) | |
Mar 28, 2018 | 34.58 | 35.31 | 34.26 | 34.30 | 1,846,705 | -0.27(-0.80%) |
Mar 27, 2018 | 35.48 | 35.48 | 34.35 | 34.58 | 1,366,248 | -0.82(-2.31%) |
Mar 26, 2018 | 35.39 | 35.65 | 34.75 | 35.39 | 1,576,984 | +0.52(+1.48%) |
Mar 23, 2018 | 35.59 | 35.76 | 34.87 | 34.88 | 2,376,733 | -0.72(-2.02%) |
Mar 22, 2018 | 36.56 | 36.60 | 35.58 | 35.60 | 2,376,236 | -1.16(-3.15%) |
Mar 21, 2018 | 37.57 | 37.82 | 36.70 | 36.75 | 1,750,935 | -1.01(-2.68%) |
Mar 20, 2018 | 37.48 | 37.81 | 37.15 | 37.77 | 2,674,382 | +0.44(+1.18%) |
Mar 19, 2018 | 37.69 | 37.84 | 36.72 | 37.32 | 1,977,879 | -0.38(-1.00%) |
Mar 16, 2018 | 37.36 | 38.28 | 37.28 | 37.70 | 2,380,654 | +0.35(+0.92%) |
Mar 15, 2018 | 37.56 | 37.62 | 37.07 | 37.36 | 1,916,096 | +0.12(+0.32%) |
Mar 14, 2018 | 38.18 | 38.34 | 37.03 | 37.24 | 1,976,504 | -0.91(-2.38%) |
Mar 13, 2018 | 38.09 | 38.69 | 37.91 | 38.14 | 2,454,589 | +0.09(+0.23%) |
Mar 12, 2018 | 38.94 | 39.61 | 37.87 | 38.05 | 4,232,950 | -0.88(-2.25%) |
Mar 09, 2018 | 37.77 | 39.01 | 37.40 | 38.93 | 15,603,941 | -4.37(-10.09%) |
Mar 08, 2018 | 43.87 | 44.49 | 43.00 | 43.30 | 2,572,855 | -0.49(-1.12%) |
Mar 07, 2018 | 44.64 | 43.79 | 3,189,203 | -1.24(-2.75%) | ||
Mar 06, 2018 | 44.43 | 45.25 | 44.01 | 45.03 | 1,507,826 | +0.57(+1.28%) |
Mar 05, 2018 | 45.12 | 45.34 | 44.14 | 44.46 | 1,590,335 | -0.77(-1.71%) |
Mar 02, 2018 | 44.81 | 46.01 | 44.10 | 45.23 | 1,306,898 | -0.12(-0.27%) |
Mar 01, 2018 | 45.23 | 45.85 | 44.47 | 45.35 | 1,254,538 | +0.19(+0.43%) |
Feb 28, 2018 | 45.41 | 45.74 | 44.87 | 45.16 | 1,796,193 | +0.08(+0.18%) |
Feb 27, 2018 | 46.14 | 46.99 | 45.08 | 45.08 | 1,358,016 | -0.55(-1.22%) |
Feb 26, 2018 | 45.95 | 46.17 | 45.38 | 45.63 | 1,020,382 | -0.16(-0.35%) |
Feb 23, 2018 | 45.42 | 46.11 | 45.09 | 45.79 | 1,060,325 | +0.74(+1.64%) |
Feb 22, 2018 | 45.05 | 1,477,356 | +0.97(+2.21%) | |||
Feb 21, 2018 | 44.58 | 45.17 | 44.07 | 44.08 | 1,038,346 | -0.22(-0.51%) |
Feb 20, 2018 | 44.60 | 44.93 | 43.89 | 44.31 | 1,252,350 | -1.25(-2.75%) |
Feb 16, 2018 | 45.56 | 45.56 | 45.56 | 0 | -1.65(-3.49%) | |
Feb 15, 2018 | 46.76 | 47.30 | 46.37 | 47.21 | 584,799 | +0.77(+1.66%) |
Feb 14, 2018 | 44.73 | 46.68 | 44.73 | 46.44 | 1,129,843 | +1.51(+3.36%) |
Feb 13, 2018 | 45.17 | 45.71 | 44.76 | 44.92 | 967,580 | -0.34(-0.75%) |
Feb 12, 2018 | 46.22 | 46.24 | 44.86 | 45.26 | 1,283,288 | -0.71(-1.54%) |
Feb 09, 2018 | 46.17 | 46.35 | 43.98 | 45.97 | 1,448,864 | +0.31(+0.69%) |
Feb 08, 2018 | 46.60 | 47.02 | 45.90 | 45.66 | 873,998 | -0.92(-1.97%) |
Feb 07, 2018 | 45.96 | 46.89 | 45.73 | 46.57 | 829,787 | +0.61(+1.33%) |
Feb 06, 2018 | 43.72 | 46.31 | 42.59 | 45.96 | 1,918,614 | +0.42(+0.92%) |
Feb 05, 2018 | 45.91 | 46.39 | 44.92 | 45.54 | 1,246,772 | -0.85(-1.84%) |
Feb 02, 2018 | 47.66 | 47.66 | 46.35 | 46.40 | 1,553,856 | -1.53(-3.20%) |