Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.76 | 36.96 | 36.67 | 36.70 | 432,511 | -0.05(-0.13%) |
Apr 27, 2018 | 37.12 | 37.16 | 36.71 | 36.74 | 882,952 | -0.32(-0.86%) |
Apr 26, 2018 | 36.75 | 37.21 | 36.74 | 37.06 | 518,516 | +0.36(+0.97%) |
Apr 25, 2018 | 36.74 | 36.91 | 36.52 | 36.71 | 516,347 | -0.25(-0.67%) |
Apr 24, 2018 | 37.25 | 37.44 | 36.87 | 36.95 | 502,117 | -0.19(-0.50%) |
Apr 23, 2018 | 37.50 | 37.69 | 37.08 | 37.14 | 583,930 | -0.26(-0.69%) |
Apr 20, 2018 | 37.13 | 37.61 | 36.84 | 37.40 | 1,225,079 | +1.82(+5.11%) |
Apr 19, 2018 | 35.30 | 35.69 | 35.17 | 35.58 | 690,503 | +0.32(+0.90%) |
Apr 18, 2018 | 35.20 | 35.62 | 35.09 | 35.26 | 333,463 | +0.06(+0.18%) |
Apr 17, 2018 | 35.51 | 35.67 | 35.07 | 35.20 | 458,200 | -0.15(-0.42%) |
Apr 16, 2018 | 35.12 | 35.42 | 35.03 | 35.35 | 303,420 | +0.33(+0.93%) |
Apr 13, 2018 | 35.05 | 35.38 | 34.83 | 35.02 | 394,953 | +0.03(+0.09%) |
Apr 12, 2018 | 35.55 | 35.55 | 34.89 | 34.99 | 519,057 | -0.48(-1.36%) |
Apr 11, 2018 | 35.38 | 35.58 | 35.14 | 35.47 | 434,588 | -0.04(-0.11%) |
Apr 10, 2018 | 35.84 | 35.90 | 35.43 | 35.51 | 378,939 | -0.02(-0.07%) |
Apr 09, 2018 | 35.70 | 35.76 | 35.31 | 35.53 | 418,612 | -0.02(-0.07%) |
Apr 06, 2018 | 35.79 | 36.37 | 35.39 | 35.56 | 599,354 | -0.41(-1.15%) |
Apr 05, 2018 | 34.97 | 36.00 | 34.86 | 35.97 | 1,141,461 | +1.03(+2.94%) |
Apr 04, 2018 | 34.18 | 35.04 | 33.96 | 34.94 | 822,025 | +0.61(+1.77%) |
Apr 03, 2018 | 34.54 | 34.77 | 34.30 | 34.34 | 641,532 | +0.05(+0.16%) |
Apr 02, 2018 | 34.66 | 34.66 | 34.23 | 34.28 | 296,428 | -0.45(-1.30%) |
Mar 29, 2018 | 34.73 | 34.73 | 34.73 | 0 | +0.32(+0.93%) | |
Mar 28, 2018 | 34.21 | 34.61 | 33.90 | 34.41 | 424,942 | +0.24(+0.71%) |
Mar 27, 2018 | 34.06 | 34.44 | 33.71 | 34.17 | 465,133 | +0.10(+0.30%) |
Mar 26, 2018 | 34.15 | 34.15 | 33.51 | 34.07 | 435,543 | +0.12(+0.34%) |
Mar 23, 2018 | 34.64 | 34.92 | 33.92 | 33.95 | 648,750 | -0.51(-1.49%) |
Mar 22, 2018 | 34.89 | 34.99 | 34.46 | 34.47 | 666,477 | -0.69(-1.97%) |
Mar 21, 2018 | 35.00 | 35.28 | 34.90 | 35.16 | 773,880 | +0.31(+0.89%) |
Mar 20, 2018 | 34.65 | 34.98 | 34.60 | 34.85 | 1,372,971 | +0.27(+0.79%) |
Mar 19, 2018 | 34.83 | 34.86 | 34.40 | 34.58 | 262,965 | -0.32(-0.91%) |
Mar 16, 2018 | 34.86 | 35.10 | 34.86 | 34.89 | 348,005 | -0.10(-0.29%) |
Mar 15, 2018 | 35.14 | 35.18 | 34.89 | 35.00 | 222,172 | -0.15(-0.42%) |
Mar 14, 2018 | 35.31 | 35.42 | 35.00 | 35.14 | 197,134 | +0.11(+0.31%) |
Mar 13, 2018 | 35.40 | 35.53 | 35.02 | 35.03 | 267,502 | -0.32(-0.90%) |
Mar 12, 2018 | 35.54 | 35.54 | 35.27 | 35.35 | 183,639 | -0.18(-0.50%) |
Mar 09, 2018 | 35.64 | 35.64 | 35.18 | 35.53 | 368,338 | +0.25(+0.71%) |
Mar 08, 2018 | 35.13 | 35.34 | 35.00 | 35.28 | 407,286 | +0.17(+0.48%) |
Mar 07, 2018 | 34.70 | 35.11 | 606,360 | -0.03(-0.09%) | ||
Mar 06, 2018 | 34.84 | 35.40 | 34.84 | 35.14 | 537,557 | +0.41(+1.17%) |
Mar 05, 2018 | 34.55 | 35.01 | 34.38 | 34.74 | 589,446 | -0.09(-0.27%) |
Mar 02, 2018 | 34.44 | 34.93 | 34.44 | 34.83 | 436,655 | +0.20(+0.58%) |
Mar 01, 2018 | 34.71 | 34.74 | 34.34 | 34.63 | 548,469 | -0.05(-0.16%) |
Feb 28, 2018 | 35.38 | 35.40 | 34.64 | 34.68 | 651,135 | -0.68(-1.94%) |
Feb 27, 2018 | 35.65 | 35.65 | 35.36 | 35.37 | 430,753 | -0.30(-0.84%) |
Feb 26, 2018 | 35.74 | 35.74 | 35.46 | 35.67 | 490,382 | +0.05(+0.13%) |
Feb 23, 2018 | 35.31 | 35.76 | 35.16 | 35.62 | 281,601 | +0.49(+1.40%) |
Feb 22, 2018 | 35.04 | 35.13 | 341,119 | -0.18(-0.52%) | ||
Feb 21, 2018 | 35.14 | 35.66 | 35.08 | 35.31 | 471,027 | +0.22(+0.64%) |
Feb 20, 2018 | 35.32 | 35.45 | 34.97 | 35.09 | 400,348 | -0.38(-1.06%) |
Feb 16, 2018 | 35.47 | 35.47 | 35.47 | 0 | -0.34(-0.95%) | |
Feb 15, 2018 | 35.31 | 35.85 | 35.17 | 35.81 | 383,633 | +0.62(+1.77%) |
Feb 14, 2018 | 34.94 | 35.24 | 34.58 | 35.18 | 360,751 | +0.12(+0.33%) |
Feb 13, 2018 | 35.24 | 34.80 | 35.07 | 596,655 | +0.12(+0.33%) | |
Feb 12, 2018 | 34.92 | 35.14 | 34.64 | 34.95 | 316,829 | +0.23(+0.66%) |
Feb 09, 2018 | 34.71 | 34.88 | 34.29 | 34.72 | 689,902 | +0.19(+0.56%) |
Feb 08, 2018 | 35.45 | 35.47 | 34.52 | 34.53 | 550,836 | -0.85(-2.39%) |
Feb 07, 2018 | 35.50 | 35.76 | 35.09 | 35.38 | 469,023 | -0.14(-0.39%) |
Feb 06, 2018 | 34.86 | 35.70 | 34.44 | 35.51 | 764,179 | -0.08(-0.24%) |
Feb 05, 2018 | 36.40 | 36.41 | 35.60 | 35.60 | 551,715 | -0.96(-2.63%) |
Feb 02, 2018 | 37.08 | 37.08 | 36.52 | 36.56 | 325,670 | -0.80(-2.14%) |