Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.90 | 31.92 | 31.51 | 31.59 | 4,063,808 | -0.19(-0.60%) |
Apr 27, 2018 | 31.69 | 31.93 | 31.52 | 31.79 | 2,090,715 | +0.14(+0.44%) |
Apr 26, 2018 | 31.54 | 31.77 | 31.32 | 31.65 | 2,546,965 | +0.14(+0.44%) |
Apr 25, 2018 | 31.52 | 31.89 | 31.36 | 31.51 | 3,153,369 | -0.04(-0.14%) |
Apr 24, 2018 | 31.22 | 31.60 | 31.06 | 31.55 | 3,381,137 | +0.37(+1.20%) |
Apr 23, 2018 | 31.05 | 31.21 | 30.72 | 31.18 | 2,456,828 | +0.28(+0.90%) |
Apr 20, 2018 | 30.98 | 31.16 | 30.62 | 30.90 | 4,241,878 | +0.04(+0.14%) |
Apr 19, 2018 | 30.92 | 31.07 | 30.62 | 30.85 | 2,503,156 | -0.12(-0.39%) |
Apr 18, 2018 | 30.88 | 31.06 | 30.76 | 30.98 | 2,479,139 | +0.10(+0.34%) |
Apr 17, 2018 | 31.05 | 31.06 | 30.78 | 30.87 | 1,604,895 | -0.02(-0.06%) |
Apr 16, 2018 | 30.64 | 31.13 | 30.55 | 30.89 | 2,256,108 | +0.35(+1.14%) |
Apr 13, 2018 | 30.51 | 30.61 | 30.30 | 30.54 | 2,402,878 | +0.12(+0.39%) |
Apr 12, 2018 | 30.65 | 30.71 | 30.27 | 30.42 | 3,551,572 | -0.23(-0.76%) |
Apr 11, 2018 | 30.56 | 30.84 | 30.41 | 30.65 | 2,872,813 | +0.02(+0.06%) |
Apr 10, 2018 | 30.79 | 30.99 | 30.48 | 30.64 | 4,732,764 | -0.04(-0.14%) |
Apr 09, 2018 | 30.37 | 31.02 | 30.30 | 30.68 | 3,413,249 | +0.40(+1.32%) |
Apr 06, 2018 | 30.39 | 30.94 | 30.09 | 30.28 | 4,065,290 | -0.16(-0.51%) |
Apr 05, 2018 | 31.27 | 31.27 | 30.04 | 30.44 | 5,172,618 | -0.66(-2.12%) |
Apr 04, 2018 | 29.49 | 31.64 | 29.49 | 31.10 | 9,164,467 | +1.43(+4.82%) |
Apr 03, 2018 | 29.15 | 29.75 | 28.91 | 29.67 | 3,705,438 | +0.63(+2.18%) |
Apr 02, 2018 | 29.61 | 29.69 | 28.81 | 29.03 | 5,879,659 | -0.72(-2.42%) |
Mar 29, 2018 | 29.75 | 29.75 | 29.75 | 0 | +0.57(+1.96%) | |
Mar 28, 2018 | 29.18 | 29.54 | 29.02 | 29.18 | 3,554,364 | +0.08(+0.27%) |
Mar 27, 2018 | 29.08 | 29.56 | 28.90 | 29.10 | 2,925,859 | +0.14(+0.48%) |
Mar 26, 2018 | 28.43 | 29.04 | 28.39 | 28.96 | 2,521,290 | +0.75(+2.64%) |
Mar 23, 2018 | 28.34 | 28.73 | 28.15 | 28.22 | 5,362,556 | -0.13(-0.46%) |
Mar 22, 2018 | 28.36 | 28.76 | 28.11 | 28.35 | 2,799,665 | -0.08(-0.27%) |
Mar 21, 2018 | 28.72 | 28.91 | 28.36 | 28.43 | 3,893,907 | -0.67(-2.29%) |
Mar 20, 2018 | 29.18 | 29.44 | 29.01 | 29.09 | 2,237,817 | -0.12(-0.42%) |
Mar 19, 2018 | 29.05 | 29.51 | 28.91 | 29.22 | 2,279,162 | +0.17(+0.60%) |
Mar 16, 2018 | 28.95 | 29.14 | 28.91 | 29.04 | 4,507,816 | +0.17(+0.60%) |
Mar 15, 2018 | 29.21 | 29.47 | 28.81 | 28.87 | 2,306,124 | -0.36(-1.25%) |
Mar 14, 2018 | 29.54 | 29.91 | 29.18 | 29.23 | 2,656,385 | -0.27(-0.91%) |
Mar 13, 2018 | 29.40 | 29.55 | 29.22 | 29.50 | 2,416,922 | +0.29(+0.98%) |
Mar 12, 2018 | 29.30 | 29.49 | 29.19 | 29.22 | 2,482,697 | -0.05(-0.18%) |
Mar 09, 2018 | 29.25 | 29.36 | 29.01 | 29.27 | 2,639,976 | +0.23(+0.78%) |
Mar 08, 2018 | 28.76 | 29.06 | 28.63 | 29.04 | 1,590,689 | +0.29(+0.99%) |
Mar 07, 2018 | 28.79 | 28.47 | 28.76 | 2,922,643 | -0.23(-0.78%) | |
Mar 06, 2018 | 28.49 | 29.09 | 28.14 | 28.98 | 4,321,627 | +0.49(+1.70%) |
Mar 05, 2018 | 28.20 | 28.73 | 28.20 | 28.50 | 2,626,906 | +0.19(+0.67%) |
Mar 02, 2018 | 27.98 | 28.41 | 27.98 | 28.30 | 2,059,884 | +0.25(+0.90%) |
Mar 01, 2018 | 28.10 | 28.32 | 27.73 | 28.05 | 3,243,653 | -0.09(-0.31%) |
Feb 28, 2018 | 28.60 | 28.61 | 28.14 | 28.14 | 3,455,120 | -0.25(-0.89%) |
Feb 27, 2018 | 28.65 | 28.92 | 28.38 | 28.39 | 2,646,155 | -0.28(-0.97%) |
Feb 26, 2018 | 28.35 | 28.70 | 27.98 | 28.67 | 2,832,940 | +0.37(+1.32%) |
Feb 23, 2018 | 28.67 | 28.71 | 27.75 | 28.30 | 4,553,743 | -0.31(-1.09%) |
Feb 22, 2018 | 28.61 | 6,412,845 | +0.28(+0.98%) | |||
Feb 21, 2018 | 29.34 | 29.48 | 28.32 | 28.33 | 5,663,116 | -0.97(-3.31%) |
Feb 20, 2018 | 29.61 | 29.74 | 29.16 | 29.30 | 2,985,429 | -0.48(-1.60%) |
Feb 16, 2018 | 29.78 | 29.78 | 29.78 | 0 | +0.23(+0.79%) | |
Feb 15, 2018 | 29.65 | 29.65 | 28.68 | 29.54 | 3,206,660 | +0.03(+0.12%) |
Feb 14, 2018 | 28.96 | 29.56 | 28.68 | 29.51 | 3,238,554 | +0.83(+2.90%) |
Feb 13, 2018 | 28.63 | 28.77 | 28.34 | 28.68 | 1,514,535 | +0.01(+0.03%) |
Feb 12, 2018 | 28.60 | 28.89 | 28.39 | 28.67 | 2,747,913 | +0.23(+0.79%) |
Feb 09, 2018 | 28.22 | 28.67 | 27.59 | 28.44 | 4,763,787 | +0.52(+1.86%) |
Feb 08, 2018 | 28.61 | 28.61 | 27.92 | 27.92 | 4,167,619 | -0.46(-1.62%) |
Feb 07, 2018 | 28.36 | 29.05 | 28.26 | 28.38 | 3,799,731 | +0.00(+0.00%) |
Feb 06, 2018 | 27.66 | 28.49 | 27.59 | 28.38 | 5,579,438 | -0.16(-0.55%) |
Feb 05, 2018 | 29.15 | 29.24 | 28.35 | 28.54 | 3,384,102 | -0.63(-2.17%) |
Feb 02, 2018 | 29.45 | 29.72 | 29.16 | 29.17 | 2,501,988 | -0.37(-1.26%) |