Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.73 | 32.73 | 32.04 | 32.33 | 1,506,750 | +0.21(+0.65%) |
Apr 27, 2018 | 31.39 | 32.59 | 31.39 | 32.12 | 1,278,680 | +0.08(+0.25%) |
Apr 26, 2018 | 33.63 | 34.72 | 31.55 | 32.04 | 4,019,415 | -2.02(-5.93%) |
Apr 25, 2018 | 34.51 | 34.56 | 33.50 | 34.06 | 1,530,616 | -0.55(-1.60%) |
Apr 24, 2018 | 35.17 | 35.45 | 34.03 | 34.61 | 1,095,525 | -0.52(-1.49%) |
Apr 23, 2018 | 34.86 | 35.52 | 34.60 | 35.14 | 1,411,781 | +0.35(+1.02%) |
Apr 20, 2018 | 34.79 | 35.73 | 34.56 | 34.78 | 1,848,060 | +0.39(+1.13%) |
Apr 19, 2018 | 34.84 | 34.84 | 33.94 | 34.40 | 1,176,946 | -0.22(-0.63%) |
Apr 18, 2018 | 33.49 | 35.07 | 33.49 | 34.61 | 1,554,089 | +1.27(+3.80%) |
Apr 17, 2018 | 33.73 | 33.89 | 33.01 | 33.35 | 832,385 | -0.23(-0.67%) |
Apr 16, 2018 | 33.13 | 33.83 | 32.79 | 33.57 | 1,223,346 | +0.85(+2.60%) |
Apr 13, 2018 | 33.25 | 33.44 | 32.60 | 32.72 | 768,486 | -0.13(-0.39%) |
Apr 12, 2018 | 32.76 | 33.07 | 32.22 | 32.85 | 1,104,972 | +0.49(+1.51%) |
Apr 11, 2018 | 32.51 | 33.20 | 32.07 | 32.36 | 2,324,065 | +0.45(+1.42%) |
Apr 10, 2018 | 32.51 | 32.59 | 31.35 | 31.91 | 2,782,295 | -0.45(-1.40%) |
Apr 09, 2018 | 34.08 | 34.36 | 32.32 | 32.36 | 2,518,932 | -1.80(-5.27%) |
Apr 06, 2018 | 34.36 | 34.78 | 33.85 | 34.16 | 875,194 | -0.51(-1.46%) |
Apr 05, 2018 | 34.28 | 34.69 | 33.61 | 34.67 | 888,434 | +0.54(+1.59%) |
Apr 04, 2018 | 33.45 | 34.21 | 33.12 | 34.12 | 1,605,519 | +0.43(+1.29%) |
Apr 03, 2018 | 33.23 | 33.79 | 32.72 | 33.69 | 1,215,992 | +0.79(+2.39%) |
Apr 02, 2018 | 34.02 | 34.17 | 32.60 | 32.90 | 1,493,036 | -1.29(-3.79%) |
Mar 29, 2018 | 34.20 | 34.20 | 34.20 | 0 | +0.72(+2.14%) | |
Mar 28, 2018 | 33.44 | 34.40 | 33.28 | 33.48 | 2,175,583 | -0.18(-0.54%) |
Mar 27, 2018 | 34.85 | 34.86 | 33.39 | 33.66 | 2,745,482 | -0.98(-2.82%) |
Mar 26, 2018 | 36.61 | 36.61 | 34.50 | 34.64 | 2,760,067 | -1.53(-4.23%) |
Mar 23, 2018 | 37.37 | 37.62 | 36.09 | 36.17 | 1,334,603 | -1.19(-3.17%) |
Mar 22, 2018 | 38.78 | 39.57 | 37.32 | 37.36 | 1,517,200 | -1.74(-4.45%) |
Mar 21, 2018 | 40.12 | 40.12 | 39.07 | 39.09 | 1,957,397 | -1.48(-3.64%) |
Mar 20, 2018 | 40.28 | 40.71 | 40.03 | 40.57 | 951,628 | +0.34(+0.86%) |
Mar 19, 2018 | 40.56 | 40.85 | 39.77 | 40.22 | 812,306 | -0.62(-1.51%) |
Mar 16, 2018 | 40.13 | 41.04 | 40.13 | 40.84 | 1,012,627 | +0.76(+1.90%) |
Mar 15, 2018 | 40.21 | 40.66 | 39.99 | 40.08 | 839,656 | -0.13(-0.32%) |
Mar 14, 2018 | 40.89 | 41.47 | 39.90 | 40.21 | 1,643,884 | -0.61(-1.49%) |
Mar 13, 2018 | 39.37 | 40.85 | 39.13 | 40.81 | 1,449,470 | +1.64(+4.18%) |
Mar 12, 2018 | 38.89 | 39.26 | 38.44 | 39.17 | 686,372 | +0.25(+0.65%) |
Mar 09, 2018 | 39.27 | 39.33 | 38.65 | 38.92 | 1,164,750 | +0.03(+0.07%) |
Mar 08, 2018 | 38.15 | 39.34 | 38.11 | 38.89 | 1,055,440 | +0.95(+2.50%) |
Mar 07, 2018 | 38.37 | 37.94 | 951,449 | -0.22(-0.57%) | ||
Mar 06, 2018 | 37.60 | 38.45 | 37.55 | 38.16 | 1,099,595 | +0.40(+1.05%) |
Mar 05, 2018 | 37.89 | 38.29 | 37.30 | 37.76 | 1,230,703 | -0.12(-0.31%) |
Mar 02, 2018 | 36.27 | 38.01 | 35.79 | 37.88 | 2,485,174 | +1.22(+3.33%) |
Mar 01, 2018 | 36.07 | 37.33 | 35.94 | 36.66 | 2,242,541 | +0.60(+1.66%) |
Feb 28, 2018 | 35.30 | 36.21 | 34.44 | 36.06 | 1,701,138 | +0.99(+2.81%) |
Feb 27, 2018 | 36.21 | 36.50 | 34.66 | 35.07 | 1,398,660 | -1.20(-3.32%) |
Feb 26, 2018 | 35.97 | 36.38 | 35.59 | 36.28 | 1,506,235 | +0.53(+1.49%) |
Feb 23, 2018 | 36.12 | 36.16 | 35.24 | 35.74 | 977,121 | +0.01(+0.03%) |
Feb 22, 2018 | 35.72 | 35.74 | 933,415 | -0.39(-1.08%) | ||
Feb 21, 2018 | 35.47 | 36.96 | 35.38 | 36.12 | 929,185 | +0.91(+2.60%) |
Feb 20, 2018 | 35.77 | 35.77 | 35.15 | 35.21 | 1,203,454 | -0.74(-2.06%) |
Feb 16, 2018 | 35.95 | 35.95 | 35.95 | 0 | +0.07(+0.20%) | |
Feb 15, 2018 | 35.95 | 36.11 | 35.30 | 35.88 | 1,298,515 | +0.11(+0.30%) |
Feb 14, 2018 | 35.17 | 35.89 | 35.12 | 35.77 | 1,093,154 | +0.39(+1.10%) |
Feb 13, 2018 | 34.84 | 35.38 | 2,682,440 | -0.74(-2.05%) | ||
Feb 12, 2018 | 35.77 | 36.48 | 35.20 | 36.12 | 1,789,041 | +0.60(+1.68%) |
Feb 09, 2018 | 35.68 | 35.84 | 34.21 | 35.53 | 1,474,937 | +0.17(+0.49%) |
Feb 08, 2018 | 36.43 | 36.63 | 35.30 | 35.36 | 1,665,829 | -1.12(-3.08%) |
Feb 07, 2018 | 37.27 | 37.81 | 36.40 | 36.48 | 1,989,331 | -0.11(-0.30%) |
Feb 06, 2018 | 36.26 | 36.89 | 35.12 | 36.59 | 2,092,307 | +0.12(+0.32%) |
Feb 05, 2018 | 36.81 | 37.04 | 36.17 | 36.47 | 1,529,927 | -0.71(-1.90%) |
Feb 02, 2018 | 38.15 | 38.28 | 36.92 | 37.17 | 981,167 | -0.86(-2.26%) |