Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.01 | 39.16 | 38.41 | 38.51 | 280,502 | -0.46(-1.19%) |
Apr 27, 2018 | 38.27 | 39.07 | 38.23 | 38.97 | 225,447 | +0.73(+1.92%) |
Apr 26, 2018 | 37.86 | 38.49 | 37.70 | 38.24 | 272,123 | +0.59(+1.57%) |
Apr 25, 2018 | 37.70 | 37.79 | 37.20 | 37.65 | 223,515 | -0.10(-0.27%) |
Apr 24, 2018 | 38.80 | 38.88 | 37.32 | 37.75 | 421,652 | +0.16(+0.42%) |
Apr 23, 2018 | 37.89 | 37.95 | 37.43 | 37.60 | 300,868 | -0.29(-0.77%) |
Apr 20, 2018 | 38.49 | 38.57 | 37.85 | 37.89 | 192,704 | -0.66(-1.72%) |
Apr 19, 2018 | 39.12 | 39.12 | 38.10 | 38.55 | 277,619 | -0.59(-1.51%) |
Apr 18, 2018 | 39.18 | 39.30 | 38.98 | 39.14 | 191,855 | +0.02(+0.04%) |
Apr 17, 2018 | 38.71 | 39.29 | 38.53 | 39.12 | 269,914 | +0.58(+1.49%) |
Apr 16, 2018 | 38.21 | 38.66 | 37.97 | 38.55 | 207,721 | +0.39(+1.03%) |
Apr 13, 2018 | 37.80 | 38.17 | 37.56 | 38.15 | 162,692 | +0.43(+1.15%) |
Apr 12, 2018 | 38.56 | 38.59 | 37.55 | 37.72 | 220,756 | -0.80(-2.09%) |
Apr 11, 2018 | 38.63 | 38.92 | 38.41 | 38.53 | 468,647 | -0.22(-0.57%) |
Apr 10, 2018 | 38.97 | 39.03 | 38.39 | 38.75 | 301,174 | -0.07(-0.18%) |
Apr 09, 2018 | 39.01 | 39.23 | 38.64 | 38.82 | 363,783 | -0.18(-0.46%) |
Apr 06, 2018 | 38.75 | 39.26 | 38.75 | 39.00 | 409,566 | +0.25(+0.65%) |
Apr 05, 2018 | 38.96 | 39.08 | 38.28 | 38.75 | 229,754 | -0.07(-0.18%) |
Apr 04, 2018 | 38.21 | 38.93 | 38.00 | 38.82 | 346,187 | +0.40(+1.05%) |
Apr 03, 2018 | 37.66 | 38.57 | 37.33 | 38.41 | 339,985 | +0.87(+2.33%) |
Apr 02, 2018 | 37.75 | 37.98 | 37.25 | 37.54 | 332,429 | -0.31(-0.81%) |
Mar 29, 2018 | 37.85 | 37.85 | 37.85 | 0 | -0.13(-0.33%) | |
Mar 28, 2018 | 37.06 | 38.12 | 37.06 | 37.97 | 379,193 | +1.03(+2.79%) |
Mar 27, 2018 | 36.78 | 37.30 | 36.33 | 36.94 | 359,102 | +0.30(+0.83%) |
Mar 26, 2018 | 36.45 | 36.70 | 36.05 | 36.64 | 377,803 | +0.41(+1.12%) |
Mar 23, 2018 | 37.15 | 37.19 | 36.12 | 36.23 | 337,124 | -0.81(-2.19%) |
Mar 22, 2018 | 36.62 | 37.59 | 36.62 | 37.04 | 697,633 | +0.33(+0.89%) |
Mar 21, 2018 | 36.99 | 37.25 | 36.53 | 36.72 | 326,228 | -0.25(-0.67%) |
Mar 20, 2018 | 37.21 | 37.21 | 36.50 | 36.96 | 411,208 | -0.16(-0.42%) |
Mar 19, 2018 | 37.37 | 37.37 | 36.79 | 37.12 | 281,719 | -0.27(-0.73%) |
Mar 16, 2018 | 37.37 | 37.50 | 36.92 | 37.39 | 994,331 | +0.05(+0.15%) |
Mar 15, 2018 | 37.39 | 37.66 | 37.26 | 37.34 | 628,614 | -0.03(-0.08%) |
Mar 14, 2018 | 37.21 | 37.40 | 37.21 | 37.37 | 2,389,042 | -1.01(-2.62%) |
Mar 13, 2018 | 38.73 | 38.88 | 38.26 | 38.38 | 179,410 | -0.18(-0.47%) |
Mar 12, 2018 | 38.14 | 38.78 | 38.12 | 38.55 | 197,789 | +0.37(+0.98%) |
Mar 09, 2018 | 38.06 | 38.20 | 37.64 | 38.18 | 216,014 | +0.09(+0.25%) |
Mar 08, 2018 | 38.53 | 38.53 | 37.90 | 38.09 | 166,358 | -0.32(-0.83%) |
Mar 07, 2018 | 38.52 | 38.41 | 191,152 | +0.44(+1.15%) | ||
Mar 06, 2018 | 37.24 | 38.09 | 36.86 | 37.97 | 232,902 | +0.80(+2.16%) |
Mar 05, 2018 | 37.43 | 37.71 | 36.83 | 37.17 | 281,982 | -0.41(-1.08%) |
Mar 02, 2018 | 36.91 | 37.59 | 36.49 | 37.57 | 322,033 | +0.76(+2.07%) |
Mar 01, 2018 | 36.72 | 37.09 | 36.51 | 36.81 | 279,209 | +0.11(+0.30%) |
Feb 28, 2018 | 37.00 | 37.12 | 36.67 | 36.70 | 242,246 | -0.03(-0.08%) |
Feb 27, 2018 | 36.92 | 37.36 | 36.72 | 36.73 | 299,385 | -0.32(-0.86%) |
Feb 26, 2018 | 37.34 | 37.40 | 36.70 | 37.05 | 388,539 | -0.14(-0.38%) |
Feb 23, 2018 | 35.96 | 37.35 | 35.18 | 37.19 | 368,065 | +1.41(+3.94%) |
Feb 22, 2018 | 35.27 | 35.78 | 35.16 | 35.78 | 240,918 | +0.67(+1.91%) |
Feb 21, 2018 | 35.84 | 36.08 | 35.10 | 35.11 | 144,716 | -0.60(-1.68%) |
Feb 20, 2018 | 36.06 | 36.40 | 35.63 | 35.71 | 237,045 | -0.57(-1.57%) |
Feb 16, 2018 | 36.28 | 36.28 | 36.28 | 0 | +0.78(+2.19%) | |
Feb 15, 2018 | 35.00 | 35.59 | 35.00 | 35.50 | 249,143 | +0.63(+1.81%) |
Feb 14, 2018 | 35.20 | 35.33 | 34.57 | 34.87 | 196,725 | -0.55(-1.54%) |
Feb 13, 2018 | 35.31 | 35.68 | 34.94 | 35.41 | 123,436 | +0.09(+0.26%) |
Feb 12, 2018 | 35.37 | 35.41 | 34.08 | 35.32 | 258,550 | +0.03(+0.09%) |
Feb 09, 2018 | 34.66 | 35.69 | 34.45 | 35.29 | 326,219 | +0.79(+2.30%) |
Feb 08, 2018 | 35.38 | 35.59 | 34.46 | 34.49 | 239,274 | -0.90(-2.55%) |
Feb 07, 2018 | 35.37 | 35.56 | 35.37 | 35.40 | 157,661 | -0.03(-0.09%) |
Feb 06, 2018 | 35.37 | 36.06 | 34.65 | 35.43 | 224,451 | -0.94(-2.59%) |
Feb 05, 2018 | 36.71 | 36.95 | 35.98 | 36.37 | 188,895 | -0.60(-1.62%) |
Feb 02, 2018 | 37.03 | 37.32 | 36.40 | 36.97 | 317,248 | -0.12(-0.34%) |