Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.18 | 32.18 | 31.10 | 31.11 | 856,598 | -0.89(-2.78%) |
Apr 27, 2018 | 32.32 | 32.88 | 31.84 | 32.00 | 703,876 | -0.88(-2.68%) |
Apr 26, 2018 | 34.52 | 34.59 | 32.25 | 32.88 | 619,169 | -1.76(-5.09%) |
Apr 25, 2018 | 34.59 | 34.99 | 34.21 | 34.65 | 282,434 | +0.06(+0.18%) |
Apr 24, 2018 | 34.29 | 34.87 | 34.20 | 34.59 | 369,301 | +0.27(+0.79%) |
Apr 23, 2018 | 34.14 | 34.49 | 34.05 | 34.32 | 359,880 | +0.34(+1.00%) |
Apr 20, 2018 | 33.74 | 34.20 | 33.73 | 33.98 | 413,838 | +0.11(+0.32%) |
Apr 19, 2018 | 33.43 | 34.01 | 33.43 | 33.87 | 298,946 | +0.42(+1.25%) |
Apr 18, 2018 | 33.68 | 33.80 | 33.39 | 33.45 | 329,731 | -0.10(-0.30%) |
Apr 17, 2018 | 33.91 | 33.94 | 33.20 | 33.55 | 301,635 | -0.22(-0.66%) |
Apr 16, 2018 | 33.58 | 33.84 | 33.25 | 33.77 | 278,147 | +0.33(+0.97%) |
Apr 13, 2018 | 34.08 | 34.08 | 33.33 | 33.45 | 310,795 | -0.44(-1.30%) |
Apr 12, 2018 | 33.64 | 34.10 | 33.16 | 33.89 | 484,025 | +0.39(+1.18%) |
Apr 11, 2018 | 33.39 | 33.67 | 33.02 | 33.50 | 621,238 | -0.01(-0.02%) |
Apr 10, 2018 | 32.75 | 33.62 | 32.50 | 33.50 | 805,635 | +1.23(+3.81%) |
Apr 09, 2018 | 32.71 | 33.09 | 32.25 | 32.27 | 390,412 | -0.19(-0.57%) |
Apr 06, 2018 | 33.01 | 33.17 | 32.07 | 32.46 | 337,761 | -0.81(-2.44%) |
Apr 05, 2018 | 33.16 | 33.33 | 32.75 | 33.27 | 193,913 | +0.29(+0.89%) |
Apr 04, 2018 | 32.03 | 33.10 | 32.03 | 32.98 | 274,490 | +0.47(+1.45%) |
Apr 03, 2018 | 32.16 | 32.60 | 32.03 | 32.51 | 329,597 | +0.50(+1.55%) |
Apr 02, 2018 | 32.36 | 32.70 | 31.45 | 32.01 | 386,811 | -0.45(-1.38%) |
Mar 29, 2018 | 32.46 | 32.46 | 32.46 | 0 | -0.05(-0.14%) | |
Mar 28, 2018 | 32.25 | 32.79 | 32.03 | 32.51 | 226,740 | +0.29(+0.91%) |
Mar 27, 2018 | 33.04 | 33.16 | 32.06 | 32.21 | 389,422 | -0.70(-2.12%) |
Mar 26, 2018 | 32.45 | 32.91 | 32.45 | 32.91 | 428,904 | +1.01(+3.18%) |
Mar 23, 2018 | 33.39 | 33.40 | 31.59 | 31.89 | 641,744 | -1.45(-4.36%) |
Mar 22, 2018 | 33.93 | 34.06 | 33.25 | 33.35 | 380,809 | -0.88(-2.58%) |
Mar 21, 2018 | 34.14 | 34.67 | 34.01 | 34.23 | 333,603 | +0.05(+0.14%) |
Mar 20, 2018 | 34.27 | 34.36 | 34.04 | 34.18 | 447,940 | -0.04(-0.11%) |
Mar 19, 2018 | 34.14 | 34.31 | 33.50 | 34.22 | 542,022 | +0.07(+0.20%) |
Mar 16, 2018 | 33.84 | 34.47 | 33.68 | 34.15 | 1,341,810 | +0.34(+1.01%) |
Mar 15, 2018 | 33.52 | 33.86 | 33.27 | 33.81 | 519,209 | +0.28(+0.83%) |
Mar 14, 2018 | 34.12 | 34.12 | 33.39 | 33.53 | 276,515 | -0.46(-1.37%) |
Mar 13, 2018 | 34.35 | 34.35 | 33.82 | 34.00 | 323,750 | -0.15(-0.43%) |
Mar 12, 2018 | 34.29 | 34.34 | 33.67 | 34.15 | 245,664 | -0.05(-0.16%) |
Mar 09, 2018 | 34.12 | 34.31 | 33.60 | 34.20 | 337,426 | +0.40(+1.19%) |
Mar 08, 2018 | 34.35 | 34.35 | 33.56 | 33.80 | 379,272 | -0.50(-1.44%) |
Mar 07, 2018 | 33.59 | 34.39 | 33.23 | 34.29 | 327,101 | +0.39(+1.16%) |
Mar 06, 2018 | 33.56 | 34.05 | 33.22 | 33.90 | 300,590 | +0.34(+1.01%) |
Mar 05, 2018 | 32.91 | 33.81 | 32.49 | 33.56 | 296,337 | +0.38(+1.14%) |
Mar 02, 2018 | 32.38 | 33.30 | 32.15 | 33.18 | 361,927 | +0.49(+1.49%) |
Mar 01, 2018 | 32.26 | 32.80 | 32.07 | 32.69 | 507,211 | +0.36(+1.13%) |
Feb 28, 2018 | 32.88 | 33.19 | 32.30 | 32.33 | 619,775 | -0.45(-1.37%) |
Feb 27, 2018 | 33.02 | 33.59 | 32.27 | 32.78 | 564,747 | -0.24(-0.73%) |
Feb 26, 2018 | 33.05 | 33.43 | 32.68 | 33.02 | 307,820 | -0.01(-0.02%) |
Feb 23, 2018 | 32.56 | 33.04 | 32.54 | 33.02 | 139,210 | +0.50(+1.52%) |
Feb 22, 2018 | 33.13 | 33.37 | 32.52 | 32.53 | 256,424 | -0.45(-1.36%) |
Feb 21, 2018 | 32.88 | 33.43 | 32.88 | 32.98 | 193,350 | +0.22(+0.66%) |
Feb 20, 2018 | 32.91 | 33.36 | 32.57 | 32.76 | 179,665 | -0.36(-1.07%) |
Feb 16, 2018 | 33.12 | 33.12 | 33.12 | 0 | +0.42(+1.28%) | |
Feb 15, 2018 | 33.09 | 33.09 | 32.49 | 32.70 | 401,498 | -0.12(-0.35%) |
Feb 14, 2018 | 31.94 | 32.85 | 31.87 | 32.81 | 301,162 | +0.63(+1.95%) |
Feb 13, 2018 | 32.00 | 32.30 | 31.79 | 32.19 | 216,317 | -0.05(-0.14%) |
Feb 12, 2018 | 32.27 | 32.62 | 31.65 | 32.23 | 249,952 | +0.11(+0.34%) |
Feb 09, 2018 | 32.06 | 32.43 | 31.30 | 32.13 | 526,505 | +0.55(+1.74%) |
Feb 08, 2018 | 32.68 | 32.68 | 31.58 | 31.58 | 343,256 | -1.04(-3.18%) |
Feb 07, 2018 | 32.09 | 32.71 | 32.09 | 32.61 | 319,389 | +0.47(+1.47%) |
Feb 06, 2018 | 31.16 | 32.20 | 30.79 | 32.14 | 505,268 | -0.43(-1.31%) |
Feb 05, 2018 | 32.98 | 33.37 | 31.99 | 32.57 | 263,785 | -0.85(-2.53%) |
Feb 02, 2018 | 33.45 | 33.94 | 32.98 | 33.41 | 527,651 | -0.15(-0.44%) |