Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.94 | 36.97 | 36.59 | 36.60 | 744,400 | -0.31(-0.83%) |
Apr 27, 2018 | 37.20 | 37.26 | 36.52 | 36.91 | 546,394 | -0.10(-0.28%) |
Apr 26, 2018 | 36.94 | 37.33 | 36.66 | 37.01 | 403,437 | +0.25(+0.69%) |
Apr 25, 2018 | 36.99 | 37.13 | 36.42 | 36.76 | 742,268 | -0.22(-0.60%) |
Apr 24, 2018 | 37.49 | 37.49 | 36.67 | 36.98 | 759,915 | -0.38(-1.03%) |
Apr 23, 2018 | 37.18 | 37.45 | 36.99 | 37.37 | 533,439 | +0.31(+0.84%) |
Apr 20, 2018 | 36.91 | 37.32 | 36.71 | 37.06 | 858,660 | +0.14(+0.39%) |
Apr 19, 2018 | 37.10 | 37.48 | 36.72 | 36.91 | 317,234 | -0.28(-0.76%) |
Apr 18, 2018 | 37.04 | 37.28 | 37.02 | 37.19 | 601,003 | +0.08(+0.22%) |
Apr 17, 2018 | 36.55 | 37.16 | 36.01 | 37.11 | 707,639 | +0.75(+2.05%) |
Apr 16, 2018 | 36.33 | 36.62 | 36.10 | 36.36 | 698,078 | +0.24(+0.66%) |
Apr 13, 2018 | 36.42 | 36.42 | 35.91 | 36.13 | 286,860 | -0.06(-0.15%) |
Apr 12, 2018 | 36.33 | 36.60 | 36.00 | 36.18 | 543,433 | -0.05(-0.14%) |
Apr 11, 2018 | 35.96 | 36.54 | 35.78 | 36.23 | 515,071 | +0.12(+0.32%) |
Apr 10, 2018 | 35.88 | 36.43 | 35.69 | 36.12 | 666,921 | +0.63(+1.76%) |
Apr 09, 2018 | 35.37 | 35.99 | 35.07 | 35.49 | 654,436 | +0.24(+0.69%) |
Apr 06, 2018 | 35.68 | 35.88 | 34.61 | 35.25 | 602,153 | -0.70(-1.94%) |
Apr 05, 2018 | 35.94 | 36.02 | 34.60 | 35.95 | 563,483 | +0.24(+0.67%) |
Apr 04, 2018 | 35.13 | 36.83 | 35.08 | 35.71 | 1,015,680 | +0.18(+0.51%) |
Apr 03, 2018 | 35.41 | 35.77 | 35.07 | 35.53 | 851,667 | +0.38(+1.08%) |
Apr 02, 2018 | 36.50 | 36.72 | 34.88 | 35.14 | 982,576 | -1.49(-4.07%) |
Mar 29, 2018 | 36.63 | 36.63 | 36.63 | 0 | +0.88(+2.45%) | |
Mar 28, 2018 | 35.63 | 35.94 | 35.21 | 35.76 | 482,512 | +0.16(+0.44%) |
Mar 27, 2018 | 36.33 | 36.33 | 35.41 | 35.60 | 622,397 | -0.58(-1.62%) |
Mar 26, 2018 | 35.53 | 36.23 | 35.03 | 36.19 | 635,190 | +1.08(+3.07%) |
Mar 23, 2018 | 35.77 | 36.15 | 35.08 | 35.11 | 587,351 | -0.68(-1.90%) |
Mar 22, 2018 | 35.71 | 36.26 | 35.67 | 35.79 | 1,085,230 | -0.22(-0.60%) |
Mar 21, 2018 | 36.13 | 36.30 | 35.88 | 36.01 | 380,415 | -0.06(-0.15%) |
Mar 20, 2018 | 35.94 | 36.15 | 35.76 | 36.06 | 525,544 | +0.17(+0.47%) |
Mar 19, 2018 | 35.80 | 36.02 | 35.49 | 35.89 | 607,970 | -0.05(-0.13%) |
Mar 16, 2018 | 35.59 | 36.01 | 35.59 | 35.94 | 1,339,730 | +0.40(+1.12%) |
Mar 15, 2018 | 35.62 | 35.86 | 35.45 | 35.54 | 451,202 | -0.07(-0.19%) |
Mar 14, 2018 | 35.63 | 35.77 | 35.34 | 35.61 | 457,181 | +0.06(+0.18%) |
Mar 13, 2018 | 35.65 | 35.96 | 35.38 | 35.55 | 485,802 | -0.03(-0.09%) |
Mar 12, 2018 | 35.49 | 35.73 | 35.25 | 35.58 | 634,221 | +0.08(+0.23%) |
Mar 09, 2018 | 34.98 | 35.67 | 34.98 | 35.50 | 574,459 | +0.59(+1.68%) |
Mar 08, 2018 | 35.04 | 35.49 | 34.48 | 34.91 | 707,120 | -0.08(-0.24%) |
Mar 07, 2018 | 34.99 | 35.67 | 34.49 | 35.00 | 1,725,146 | -0.12(-0.35%) |
Mar 06, 2018 | 34.43 | 35.15 | 34.17 | 35.12 | 976,214 | +0.81(+2.35%) |
Mar 05, 2018 | 33.91 | 34.57 | 33.85 | 34.31 | 662,851 | +0.26(+0.76%) |
Mar 02, 2018 | 34.00 | 34.11 | 33.67 | 34.05 | 565,685 | -0.10(-0.31%) |
Mar 01, 2018 | 34.42 | 34.53 | 33.74 | 34.16 | 822,984 | -0.12(-0.36%) |
Feb 28, 2018 | 34.41 | 34.64 | 34.25 | 34.28 | 850,167 | -0.05(-0.15%) |
Feb 27, 2018 | 34.56 | 34.63 | 34.04 | 34.33 | 672,631 | -0.25(-0.73%) |
Feb 26, 2018 | 34.51 | 34.61 | 33.92 | 34.58 | 538,457 | +0.15(+0.42%) |
Feb 23, 2018 | 33.85 | 34.48 | 33.74 | 34.44 | 685,458 | +0.60(+1.79%) |
Feb 22, 2018 | 33.74 | 33.83 | 681,829 | -0.01(-0.04%) | ||
Feb 21, 2018 | 33.93 | 34.31 | 33.67 | 33.85 | 835,332 | +0.01(+0.03%) |
Feb 20, 2018 | 34.05 | 34.21 | 33.32 | 33.84 | 769,282 | -0.41(-1.20%) |
Feb 16, 2018 | 34.25 | 34.25 | 34.25 | 0 | -0.07(-0.21%) | |
Feb 15, 2018 | 34.32 | 34.66 | 33.74 | 34.32 | 760,731 | +0.18(+0.54%) |
Feb 14, 2018 | 32.95 | 34.17 | 32.92 | 34.14 | 775,225 | +0.98(+2.96%) |
Feb 13, 2018 | 32.57 | 33.41 | 32.25 | 33.15 | 966,467 | +0.38(+1.15%) |
Feb 12, 2018 | 32.51 | 33.63 | 32.50 | 32.78 | 1,010,943 | +0.45(+1.38%) |
Feb 09, 2018 | 32.29 | 32.60 | 31.39 | 32.33 | 785,089 | +0.39(+1.24%) |
Feb 08, 2018 | 33.19 | 33.19 | 31.93 | 31.93 | 837,178 | -1.09(-3.29%) |
Feb 07, 2018 | 33.44 | 33.56 | 33.03 | 33.02 | 1,022,196 | -0.32(-0.95%) |
Feb 06, 2018 | 31.83 | 33.45 | 30.99 | 33.34 | 1,544,947 | +0.72(+2.20%) |
Feb 05, 2018 | 33.33 | 33.43 | 32.01 | 32.62 | 671,094 | -0.82(-2.46%) |
Feb 02, 2018 | 33.72 | 33.90 | 33.42 | 33.44 | 488,208 | -0.44(-1.31%) |