Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.55 | 35.18 | 33.39 | 34.37 | 3,580,348 | +0.99(+2.95%) |
Apr 27, 2018 | 34.45 | 34.57 | 33.34 | 33.38 | 2,191,185 | -1.14(-3.30%) |
Apr 26, 2018 | 34.04 | 34.67 | 33.68 | 34.52 | 2,505,238 | +0.70(+2.07%) |
Apr 25, 2018 | 33.36 | 33.96 | 32.91 | 33.82 | 2,594,893 | +0.10(+0.29%) |
Apr 24, 2018 | 34.15 | 34.92 | 33.51 | 33.72 | 1,901,490 | -0.28(-0.82%) |
Apr 23, 2018 | 34.40 | 34.48 | 33.45 | 34.00 | 2,445,649 | -0.24(-0.71%) |
Apr 20, 2018 | 34.44 | 34.45 | 34.05 | 34.24 | 1,387,474 | -0.15(-0.44%) |
Apr 19, 2018 | 34.07 | 34.53 | 33.84 | 34.40 | 1,817,907 | +0.26(+0.76%) |
Apr 18, 2018 | 33.63 | 34.54 | 33.21 | 34.14 | 1,993,386 | +0.51(+1.52%) |
Apr 17, 2018 | 33.39 | 33.72 | 33.25 | 33.62 | 1,403,387 | +0.31(+0.94%) |
Apr 16, 2018 | 32.81 | 33.48 | 32.46 | 33.31 | 2,305,793 | +0.70(+2.14%) |
Apr 13, 2018 | 31.93 | 32.84 | 31.79 | 32.61 | 2,281,441 | +0.94(+2.97%) |
Apr 12, 2018 | 31.45 | 31.80 | 31.10 | 31.67 | 2,535,679 | +0.23(+0.74%) |
Apr 11, 2018 | 30.93 | 31.55 | 30.64 | 31.44 | 2,036,734 | +0.25(+0.81%) |
Apr 10, 2018 | 31.59 | 31.61 | 31.02 | 31.19 | 2,842,029 | +0.30(+0.96%) |
Apr 09, 2018 | 31.47 | 31.65 | 30.87 | 30.89 | 1,827,522 | -0.43(-1.37%) |
Apr 06, 2018 | 31.69 | 32.06 | 31.12 | 31.32 | 2,109,747 | -0.45(-1.41%) |
Apr 05, 2018 | 31.10 | 31.88 | 31.10 | 31.77 | 1,670,742 | +0.76(+2.46%) |
Apr 04, 2018 | 30.17 | 31.10 | 29.89 | 31.01 | 1,884,374 | +0.38(+1.23%) |
Apr 03, 2018 | 30.28 | 30.77 | 29.98 | 30.63 | 1,870,601 | +0.50(+1.67%) |
Apr 02, 2018 | 30.29 | 30.32 | 29.11 | 30.13 | 3,710,057 | -0.27(-0.88%) |
Mar 29, 2018 | 30.40 | 30.40 | 30.40 | 0 | +0.60(+2.02%) | |
Mar 28, 2018 | 30.00 | 30.34 | 29.62 | 29.80 | 2,410,257 | -0.06(-0.21%) |
Mar 27, 2018 | 30.63 | 30.82 | 29.72 | 29.86 | 1,908,831 | -0.57(-1.89%) |
Mar 26, 2018 | 29.73 | 30.49 | 29.68 | 30.43 | 2,292,306 | +0.97(+3.29%) |
Mar 23, 2018 | 29.98 | 30.60 | 29.44 | 29.46 | 1,540,897 | -0.34(-1.14%) |
Mar 22, 2018 | 29.93 | 30.45 | 29.80 | 29.80 | 1,577,176 | -0.43(-1.42%) |
Mar 21, 2018 | 29.71 | 30.58 | 29.71 | 30.24 | 2,708,596 | +0.61(+2.06%) |
Mar 20, 2018 | 28.56 | 29.76 | 28.56 | 29.63 | 3,013,596 | +1.36(+4.82%) |
Mar 19, 2018 | 28.45 | 28.52 | 27.80 | 28.26 | 2,022,413 | -0.48(-1.65%) |
Mar 16, 2018 | 28.18 | 28.86 | 28.00 | 28.74 | 1,922,824 | +0.71(+2.53%) |
Mar 15, 2018 | 27.65 | 28.08 | 27.04 | 28.03 | 2,096,596 | +0.28(+1.00%) |
Mar 14, 2018 | 27.59 | 28.02 | 27.46 | 27.75 | 2,631,640 | +0.29(+1.04%) |
Mar 13, 2018 | 27.39 | 27.90 | 27.23 | 27.46 | 3,120,286 | +0.05(+0.20%) |
Mar 12, 2018 | 28.58 | 28.59 | 27.37 | 27.41 | 2,314,263 | -1.18(-4.14%) |
Mar 09, 2018 | 28.92 | 29.05 | 28.16 | 28.59 | 2,340,699 | -0.03(-0.09%) |
Mar 08, 2018 | 28.64 | 28.85 | 27.86 | 28.62 | 2,128,688 | +0.18(+0.63%) |
Mar 07, 2018 | 28.89 | 28.44 | 1,726,930 | +0.22(+0.76%) | ||
Mar 06, 2018 | 27.93 | 28.48 | 27.75 | 28.23 | 2,718,100 | +0.47(+1.68%) |
Mar 05, 2018 | 27.47 | 28.00 | 27.36 | 27.76 | 1,518,159 | +0.12(+0.42%) |
Mar 02, 2018 | 26.55 | 27.69 | 26.42 | 27.64 | 1,795,431 | +0.83(+3.11%) |
Mar 01, 2018 | 26.28 | 26.88 | 26.17 | 26.81 | 1,851,580 | +0.53(+2.01%) |
Feb 28, 2018 | 27.38 | 27.58 | 26.23 | 26.28 | 2,301,531 | -1.04(-3.81%) |
Feb 27, 2018 | 27.89 | 28.62 | 27.32 | 27.32 | 3,300,166 | -0.57(-2.06%) |
Feb 26, 2018 | 27.20 | 28.00 | 27.03 | 27.89 | 3,818,824 | +0.74(+2.71%) |
Feb 23, 2018 | 26.86 | 27.18 | 26.74 | 27.16 | 2,480,516 | +0.55(+2.07%) |
Feb 22, 2018 | 26.21 | 26.90 | 26.10 | 26.61 | 1,854,140 | +0.49(+1.87%) |
Feb 21, 2018 | 26.06 | 27.12 | 25.83 | 26.12 | 2,651,793 | -0.02(-0.07%) |
Feb 20, 2018 | 27.03 | 27.30 | 25.99 | 26.14 | 2,875,627 | -1.10(-4.04%) |
Feb 16, 2018 | 27.24 | 27.24 | 27.24 | 0 | +0.43(+1.59%) | |
Feb 15, 2018 | 27.02 | 27.63 | 26.15 | 26.81 | 3,110,946 | -0.01(-0.03%) |
Feb 14, 2018 | 26.28 | 26.97 | 26.05 | 26.82 | 1,929,971 | +0.34(+1.27%) |
Feb 13, 2018 | 25.90 | 26.54 | 25.90 | 26.48 | 1,579,963 | +0.14(+0.54%) |
Feb 12, 2018 | 26.29 | 26.60 | 26.07 | 26.34 | 1,759,647 | +0.40(+1.54%) |
Feb 09, 2018 | 25.97 | 26.24 | 25.09 | 25.94 | 2,421,494 | +0.19(+0.72%) |
Feb 08, 2018 | 26.77 | 26.84 | 25.68 | 25.75 | 2,123,042 | -1.08(-4.04%) |
Feb 07, 2018 | 27.58 | 27.82 | 26.77 | 26.84 | 3,084,076 | -0.71(-2.58%) |
Feb 06, 2018 | 26.03 | 27.81 | 25.77 | 27.55 | 3,696,969 | +0.75(+2.78%) |
Feb 05, 2018 | 27.02 | 27.76 | 26.36 | 26.80 | 2,073,118 | -0.64(-2.33%) |
Feb 02, 2018 | 28.27 | 28.45 | 27.39 | 27.44 | 1,923,324 | -1.21(-4.22%) |