Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.21 | 38.82 | 37.96 | 37.96 | 300,323 | +0.00(+0.00%) |
Apr 27, 2018 | 38.23 | 38.47 | 37.72 | 37.96 | 205,115 | -0.28(-0.72%) |
Apr 26, 2018 | 37.60 | 38.38 | 36.91 | 38.24 | 522,515 | +0.93(+2.50%) |
Apr 25, 2018 | 37.09 | 37.40 | 36.68 | 37.30 | 427,236 | +0.18(+0.50%) |
Apr 24, 2018 | 37.29 | 37.72 | 37.08 | 37.12 | 286,343 | -0.07(-0.20%) |
Apr 23, 2018 | 36.81 | 37.36 | 36.81 | 37.19 | 144,828 | +0.48(+1.31%) |
Apr 20, 2018 | 36.65 | 36.97 | 36.54 | 36.71 | 145,155 | -0.01(-0.03%) |
Apr 19, 2018 | 36.49 | 36.84 | 36.46 | 36.72 | 258,362 | +0.32(+0.89%) |
Apr 18, 2018 | 36.71 | 36.93 | 36.35 | 36.40 | 227,590 | -0.15(-0.40%) |
Apr 17, 2018 | 36.98 | 36.98 | 36.26 | 36.55 | 240,378 | -0.29(-0.78%) |
Apr 16, 2018 | 36.74 | 36.90 | 36.35 | 36.83 | 152,957 | +0.36(+0.99%) |
Apr 13, 2018 | 37.09 | 37.09 | 36.33 | 36.47 | 239,718 | -0.31(-0.85%) |
Apr 12, 2018 | 36.56 | 37.05 | 36.41 | 36.79 | 374,658 | +0.42(+1.14%) |
Apr 11, 2018 | 36.33 | 36.48 | 36.01 | 36.37 | 218,301 | -0.02(-0.05%) |
Apr 10, 2018 | 35.96 | 36.52 | 35.81 | 36.39 | 350,068 | +1.01(+2.84%) |
Apr 09, 2018 | 35.85 | 36.34 | 35.30 | 35.38 | 185,324 | -0.40(-1.11%) |
Apr 06, 2018 | 36.45 | 36.70 | 35.39 | 35.78 | 217,242 | -1.02(-2.76%) |
Apr 05, 2018 | 36.69 | 36.89 | 36.29 | 36.80 | 380,973 | +0.31(+0.86%) |
Apr 04, 2018 | 35.99 | 36.69 | 35.91 | 36.48 | 421,744 | -0.19(-0.53%) |
Apr 03, 2018 | 36.58 | 36.83 | 36.08 | 36.68 | 381,942 | +0.26(+0.71%) |
Apr 02, 2018 | 37.14 | 37.20 | 35.86 | 36.42 | 219,987 | -0.74(-1.99%) |
Mar 29, 2018 | 37.16 | 37.16 | 37.16 | 0 | +0.11(+0.30%) | |
Mar 28, 2018 | 36.25 | 37.27 | 35.82 | 37.05 | 533,023 | +0.90(+2.50%) |
Mar 27, 2018 | 37.39 | 37.41 | 35.86 | 36.14 | 442,626 | -1.08(-2.90%) |
Mar 26, 2018 | 36.93 | 37.31 | 36.40 | 37.22 | 346,491 | +1.06(+2.93%) |
Mar 23, 2018 | 37.43 | 37.43 | 36.09 | 36.16 | 681,029 | -1.20(-3.21%) |
Mar 22, 2018 | 38.84 | 39.21 | 37.36 | 37.36 | 582,662 | -1.97(-5.02%) |
Mar 21, 2018 | 39.73 | 39.91 | 39.19 | 39.33 | 377,586 | -0.30(-0.77%) |
Mar 20, 2018 | 40.52 | 40.59 | 39.63 | 39.64 | 242,380 | -0.78(-1.94%) |
Mar 19, 2018 | 40.62 | 40.62 | 39.62 | 40.42 | 164,672 | -0.26(-0.63%) |
Mar 16, 2018 | 40.15 | 40.87 | 40.01 | 40.68 | 711,453 | +0.64(+1.59%) |
Mar 15, 2018 | 39.69 | 40.24 | 39.47 | 40.04 | 179,138 | +0.51(+1.28%) |
Mar 14, 2018 | 40.17 | 40.20 | 39.46 | 39.54 | 294,542 | -0.51(-1.27%) |
Mar 13, 2018 | 40.60 | 40.60 | 39.82 | 40.04 | 218,119 | -0.33(-0.82%) |
Mar 12, 2018 | 40.29 | 40.76 | 39.95 | 40.38 | 217,350 | +0.24(+0.60%) |
Mar 09, 2018 | 39.61 | 40.28 | 39.48 | 40.14 | 160,044 | +0.70(+1.78%) |
Mar 08, 2018 | 40.08 | 40.20 | 39.22 | 39.44 | 117,481 | -0.64(-1.59%) |
Mar 07, 2018 | 40.32 | 40.07 | 196,617 | +0.16(+0.39%) | ||
Mar 06, 2018 | 39.60 | 39.92 | 39.07 | 39.91 | 310,852 | +0.46(+1.17%) |
Mar 05, 2018 | 38.60 | 39.67 | 38.16 | 39.45 | 177,093 | +0.51(+1.30%) |
Mar 02, 2018 | 38.00 | 39.05 | 37.88 | 38.95 | 254,778 | +0.73(+1.91%) |
Mar 01, 2018 | 37.77 | 38.48 | 37.44 | 38.22 | 162,320 | +0.49(+1.30%) |
Feb 28, 2018 | 38.80 | 39.08 | 37.71 | 37.73 | 218,021 | -0.96(-2.48%) |
Feb 27, 2018 | 39.64 | 40.34 | 38.69 | 38.69 | 169,762 | -0.97(-2.44%) |
Feb 26, 2018 | 39.67 | 39.67 | 39.00 | 39.66 | 103,173 | +0.10(+0.26%) |
Feb 23, 2018 | 39.15 | 39.56 | 38.98 | 39.56 | 139,775 | +0.57(+1.47%) |
Feb 22, 2018 | 39.70 | 39.83 | 38.87 | 38.98 | 138,059 | -0.52(-1.31%) |
Feb 21, 2018 | 39.20 | 40.04 | 38.95 | 39.50 | 148,760 | +0.36(+0.92%) |
Feb 20, 2018 | 39.32 | 39.75 | 39.04 | 39.14 | 159,500 | -0.25(-0.63%) |
Feb 16, 2018 | 39.39 | 39.39 | 39.39 | 0 | +0.38(+0.97%) | |
Feb 15, 2018 | 39.12 | 39.12 | 38.65 | 39.01 | 87,598 | +0.27(+0.69%) |
Feb 14, 2018 | 37.75 | 38.77 | 37.75 | 38.74 | 148,051 | +0.73(+1.92%) |
Feb 13, 2018 | 37.43 | 38.15 | 37.33 | 38.01 | 255,578 | +0.44(+1.18%) |
Feb 12, 2018 | 37.80 | 38.03 | 37.24 | 37.57 | 221,529 | -0.07(-0.20%) |
Feb 09, 2018 | 37.30 | 38.01 | 36.46 | 37.65 | 243,176 | +0.97(+2.64%) |
Feb 08, 2018 | 38.35 | 38.35 | 36.67 | 36.68 | 209,544 | -1.50(-3.94%) |
Feb 07, 2018 | 38.25 | 38.50 | 38.07 | 38.18 | 272,583 | -0.19(-0.50%) |
Feb 06, 2018 | 36.73 | 38.63 | 36.44 | 38.37 | 367,020 | +0.06(+0.17%) |
Feb 05, 2018 | 38.45 | 39.25 | 37.76 | 38.31 | 282,674 | -0.89(-2.27%) |
Feb 02, 2018 | 39.58 | 40.01 | 39.07 | 39.20 | 293,448 | -0.46(-1.16%) |