Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.52 | 32.60 | 32.05 | 32.05 | 2,392,129 | +0.16(+0.51%) |
Apr 27, 2018 | 31.82 | 32.05 | 31.49 | 31.89 | 3,378,714 | -0.01(-0.03%) |
Apr 26, 2018 | 32.32 | 32.34 | 31.84 | 31.90 | 2,360,679 | +0.00(+0.00%) |
Apr 25, 2018 | 31.76 | 32.10 | 31.48 | 31.90 | 1,815,594 | -0.45(-1.38%) |
Apr 24, 2018 | 32.52 | 32.77 | 32.08 | 32.34 | 3,113,460 | +0.05(+0.16%) |
Apr 23, 2018 | 32.28 | 32.59 | 32.16 | 32.29 | 2,870,116 | +0.05(+0.16%) |
Apr 20, 2018 | 32.22 | 32.43 | 31.98 | 32.24 | 3,307,251 | +0.04(+0.13%) |
Apr 19, 2018 | 32.43 | 32.52 | 32.02 | 32.20 | 2,552,209 | -0.01(-0.03%) |
Apr 18, 2018 | 32.14 | 32.40 | 32.05 | 32.21 | 2,441,324 | +0.68(+2.15%) |
Apr 17, 2018 | 31.68 | 31.70 | 31.42 | 31.53 | 1,156,224 | -0.07(-0.22%) |
Apr 16, 2018 | 31.83 | 31.83 | 31.46 | 31.60 | 1,357,455 | +0.07(+0.22%) |
Apr 13, 2018 | 31.04 | 31.92 | 31.04 | 31.53 | 4,675,658 | -0.39(-1.24%) |
Apr 12, 2018 | 32.13 | 32.16 | 31.80 | 31.92 | 2,566,729 | +0.15(+0.49%) |
Apr 11, 2018 | 31.48 | 32.15 | 31.44 | 31.77 | 3,805,393 | +0.64(+2.07%) |
Apr 10, 2018 | 30.38 | 31.36 | 30.38 | 31.13 | 2,791,264 | +1.06(+3.54%) |
Apr 09, 2018 | 30.00 | 30.41 | 29.80 | 30.06 | 1,522,599 | +0.22(+0.75%) |
Apr 06, 2018 | 30.24 | 30.39 | 29.58 | 29.84 | 5,289,552 | -0.69(-2.25%) |
Apr 05, 2018 | 30.17 | 30.69 | 30.13 | 30.53 | 2,211,776 | +0.69(+2.33%) |
Apr 04, 2018 | 28.96 | 29.86 | 28.96 | 29.83 | 3,289,039 | +0.03(+0.12%) |
Apr 03, 2018 | 29.40 | 29.86 | 29.20 | 29.80 | 1,655,925 | +0.51(+1.73%) |
Apr 02, 2018 | 29.75 | 29.93 | 28.90 | 29.29 | 1,665,597 | -0.44(-1.47%) |
Mar 29, 2018 | 29.73 | 29.73 | 29.73 | 0 | +0.95(+3.31%) | |
Mar 28, 2018 | 28.98 | 29.14 | 28.61 | 28.78 | 1,753,567 | -0.45(-1.55%) |
Mar 27, 2018 | 29.45 | 29.70 | 29.00 | 29.23 | 2,521,156 | -0.39(-1.33%) |
Mar 26, 2018 | 29.30 | 29.66 | 28.96 | 29.63 | 2,508,650 | +0.93(+3.23%) |
Mar 23, 2018 | 29.40 | 29.40 | 28.57 | 28.70 | 5,616,529 | -0.02(-0.06%) |
Mar 22, 2018 | 31.21 | 31.38 | 28.62 | 28.72 | 9,433,910 | -3.11(-9.78%) |
Mar 21, 2018 | 31.26 | 32.21 | 31.17 | 31.83 | 2,825,715 | +1.13(+3.69%) |
Mar 20, 2018 | 30.40 | 30.80 | 30.39 | 30.70 | 2,122,997 | +0.34(+1.13%) |
Mar 19, 2018 | 30.50 | 30.54 | 30.12 | 30.36 | 1,801,831 | -0.07(-0.23%) |
Mar 16, 2018 | 30.37 | 30.71 | 30.23 | 30.42 | 2,086,350 | +0.40(+1.34%) |
Mar 15, 2018 | 30.53 | 30.57 | 29.83 | 30.02 | 1,628,594 | -0.43(-1.41%) |
Mar 14, 2018 | 30.86 | 30.89 | 30.35 | 30.45 | 1,864,238 | -0.22(-0.73%) |
Mar 13, 2018 | 31.34 | 31.58 | 30.65 | 30.67 | 2,453,627 | -0.79(-2.51%) |
Mar 12, 2018 | 31.51 | 31.80 | 31.28 | 31.46 | 1,762,164 | -0.23(-0.73%) |
Mar 09, 2018 | 31.14 | 32.14 | 31.12 | 31.69 | 5,298,840 | +0.67(+2.16%) |
Mar 08, 2018 | 30.36 | 31.13 | 30.30 | 31.02 | 5,065,666 | +0.84(+2.78%) |
Mar 07, 2018 | 30.31 | 30.18 | 3,057,168 | -0.07(-0.23%) | ||
Mar 06, 2018 | 30.54 | 30.81 | 30.21 | 30.25 | 3,410,315 | -0.12(-0.40%) |
Mar 05, 2018 | 29.54 | 30.49 | 29.54 | 30.37 | 4,627,009 | -0.08(-0.25%) |
Mar 02, 2018 | 29.81 | 30.53 | 29.34 | 30.45 | 4,595,803 | -0.20(-0.64%) |
Mar 01, 2018 | 29.94 | 30.77 | 29.62 | 30.65 | 6,942,289 | +1.07(+3.62%) |
Feb 28, 2018 | 30.08 | 30.20 | 29.53 | 29.58 | 2,746,590 | -0.51(-1.68%) |
Feb 27, 2018 | 30.54 | 30.71 | 30.02 | 30.08 | 2,809,728 | -0.99(-3.20%) |
Feb 26, 2018 | 30.69 | 31.14 | 30.33 | 31.08 | 2,409,331 | +0.91(+3.01%) |
Feb 23, 2018 | 30.18 | 30.43 | 29.95 | 30.17 | 2,992,703 | +0.59(+2.00%) |
Feb 22, 2018 | 29.78 | 29.58 | 4,305,541 | +1.45(+5.15%) | ||
Feb 21, 2018 | 28.36 | 28.69 | 28.09 | 28.13 | 3,743,462 | -0.49(-1.71%) |
Feb 20, 2018 | 28.80 | 29.27 | 28.41 | 28.61 | 2,808,966 | -0.44(-1.51%) |
Feb 16, 2018 | 29.05 | 29.05 | 29.05 | 0 | +1.11(+3.96%) | |
Feb 15, 2018 | 28.02 | 28.07 | 27.65 | 27.95 | 1,903,690 | -0.09(-0.34%) |
Feb 14, 2018 | 26.67 | 28.13 | 26.63 | 28.04 | 1,996,159 | +0.86(+3.15%) |
Feb 13, 2018 | 26.94 | 27.26 | 26.81 | 27.18 | 1,834,353 | -0.15(-0.53%) |
Feb 12, 2018 | 27.15 | 27.56 | 26.96 | 27.33 | 2,129,498 | +0.43(+1.59%) |
Feb 09, 2018 | 27.27 | 27.41 | 26.09 | 26.90 | 3,079,210 | +0.21(+0.80%) |
Feb 08, 2018 | 27.71 | 26.69 | 26.69 | 2,242,758 | -1.03(-3.71%) | |
Feb 07, 2018 | 28.26 | 28.43 | 27.65 | 27.71 | 2,187,065 | -0.92(-3.20%) |
Feb 06, 2018 | 27.86 | 28.73 | 27.73 | 28.63 | 2,963,785 | +0.33(+1.15%) |
Feb 05, 2018 | 28.82 | 29.14 | 28.07 | 28.31 | 2,206,341 | -0.69(-2.39%) |
Feb 02, 2018 | 29.88 | 29.96 | 28.95 | 29.00 | 1,767,241 | -1.65(-5.37%) |