Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.38 | 38.38 | 37.76 | 37.79 | 43,622 | -0.35(-0.93%) |
Apr 27, 2018 | 38.11 | 38.46 | 38.07 | 38.15 | 32,477 | +0.04(+0.10%) |
Apr 26, 2018 | 38.54 | 38.54 | 37.99 | 38.11 | 52,386 | -0.24(-0.62%) |
Apr 25, 2018 | 38.90 | 38.90 | 38.23 | 38.35 | 52,716 | -0.51(-1.32%) |
Apr 24, 2018 | 38.62 | 39.29 | 38.58 | 38.86 | 53,377 | +0.31(+0.82%) |
Apr 23, 2018 | 38.54 | 38.62 | 38.23 | 38.54 | 31,129 | +0.20(+0.51%) |
Apr 20, 2018 | 38.27 | 39.01 | 37.91 | 38.35 | 71,906 | -0.04(-0.10%) |
Apr 19, 2018 | 37.05 | 38.46 | 36.81 | 38.38 | 86,398 | +1.34(+3.61%) |
Apr 18, 2018 | 38.11 | 38.11 | 35.98 | 37.05 | 90,984 | +0.83(+2.28%) |
Apr 17, 2018 | 36.61 | 36.61 | 35.94 | 36.22 | 68,822 | -0.28(-0.76%) |
Apr 16, 2018 | 36.02 | 36.61 | 35.71 | 36.50 | 62,738 | +0.83(+2.32%) |
Apr 13, 2018 | 36.26 | 36.26 | 35.55 | 35.67 | 41,957 | -0.43(-1.20%) |
Apr 12, 2018 | 35.87 | 36.34 | 35.87 | 36.10 | 25,738 | +0.35(+0.99%) |
Apr 11, 2018 | 35.90 | 36.14 | 35.51 | 35.75 | 40,672 | -0.31(-0.87%) |
Apr 10, 2018 | 35.94 | 36.18 | 35.27 | 36.06 | 44,063 | +0.51(+1.44%) |
Apr 09, 2018 | 35.59 | 36.10 | 35.47 | 35.55 | 40,751 | +0.08(+0.22%) |
Apr 06, 2018 | 35.87 | 36.10 | 35.35 | 35.47 | 52,049 | -0.67(-1.85%) |
Apr 05, 2018 | 35.98 | 36.18 | 35.59 | 36.14 | 49,504 | +0.31(+0.88%) |
Apr 04, 2018 | 35.16 | 36.02 | 35.16 | 35.83 | 45,233 | +0.20(+0.55%) |
Apr 03, 2018 | 35.27 | 35.63 | 34.92 | 35.63 | 42,904 | +0.51(+1.46%) |
Apr 02, 2018 | 35.55 | 37.16 | 34.61 | 35.12 | 67,223 | -0.47(-1.33%) |
Mar 29, 2018 | 35.59 | 35.59 | 35.59 | 0 | -0.35(-0.99%) | |
Mar 28, 2018 | 35.24 | 36.26 | 35.12 | 35.94 | 59,852 | +0.75(+2.13%) |
Mar 27, 2018 | 36.02 | 36.02 | 35.16 | 35.20 | 57,967 | -0.71(-1.97%) |
Mar 26, 2018 | 35.39 | 35.90 | 35.20 | 35.90 | 45,582 | +1.06(+3.05%) |
Mar 23, 2018 | 35.90 | 35.96 | 34.84 | 34.84 | 74,614 | -1.10(-3.07%) |
Mar 22, 2018 | 36.65 | 36.93 | 35.83 | 35.94 | 62,458 | -1.06(-2.87%) |
Mar 21, 2018 | 36.89 | 37.20 | 36.67 | 37.01 | 46,944 | +0.08(+0.21%) |
Mar 20, 2018 | 37.16 | 37.16 | 36.73 | 36.93 | 33,764 | -0.24(-0.64%) |
Mar 19, 2018 | 37.16 | 37.32 | 36.53 | 37.16 | 31,523 | +0.00(+0.00%) |
Mar 16, 2018 | 37.09 | 37.44 | 36.85 | 37.16 | 151,176 | +0.24(+0.64%) |
Mar 15, 2018 | 36.53 | 37.01 | 36.50 | 36.93 | 53,258 | +0.35(+0.97%) |
Mar 14, 2018 | 37.40 | 37.40 | 36.38 | 36.57 | 70,397 | -0.57(-1.53%) |
Mar 13, 2018 | 37.53 | 37.53 | 36.83 | 37.14 | 57,820 | -0.08(-0.21%) |
Mar 12, 2018 | 37.22 | 37.53 | 36.69 | 37.22 | 59,552 | +0.00(+0.00%) |
Mar 09, 2018 | 36.20 | 37.34 | 36.20 | 37.22 | 68,852 | +1.17(+3.25%) |
Mar 08, 2018 | 35.77 | 36.91 | 35.34 | 36.05 | 82,699 | +0.31(+0.88%) |
Mar 07, 2018 | 34.95 | 35.89 | 34.95 | 35.73 | 63,289 | +0.55(+1.56%) |
Mar 06, 2018 | 34.95 | 35.26 | 34.52 | 35.19 | 84,036 | +0.35(+1.01%) |
Mar 05, 2018 | 34.48 | 35.07 | 34.03 | 34.83 | 129,336 | +0.20(+0.56%) |
Mar 02, 2018 | 33.86 | 34.95 | 33.66 | 34.64 | 114,853 | +0.55(+1.61%) |
Mar 01, 2018 | 34.05 | 34.44 | 33.78 | 34.09 | 71,754 | +0.08(+0.23%) |
Feb 28, 2018 | 35.07 | 35.38 | 33.97 | 34.01 | 61,465 | -0.94(-2.68%) |
Feb 27, 2018 | 35.23 | 35.69 | 35.07 | 34.95 | 65,894 | -0.27(-0.78%) |
Feb 26, 2018 | 35.38 | 35.38 | 34.72 | 35.23 | 52,257 | -0.08(-0.22%) |
Feb 23, 2018 | 34.95 | 35.30 | 34.83 | 35.30 | 56,024 | +0.55(+1.57%) |
Feb 22, 2018 | 34.64 | 34.76 | 53,461 | -0.35(-1.00%) | ||
Feb 21, 2018 | 34.80 | 35.66 | 34.64 | 35.11 | 93,248 | +0.39(+1.13%) |
Feb 20, 2018 | 35.07 | 35.50 | 34.60 | 34.72 | 63,316 | -0.55(-1.55%) |
Feb 16, 2018 | 35.26 | 35.26 | 35.26 | 0 | +0.12(+0.33%) | |
Feb 15, 2018 | 35.23 | 35.58 | 34.44 | 35.15 | 130,220 | +0.12(+0.33%) |
Feb 14, 2018 | 34.40 | 35.15 | 34.29 | 35.03 | 65,743 | +0.47(+1.36%) |
Feb 13, 2018 | 34.44 | 35.87 | 33.82 | 34.56 | 83,505 | -0.04(-0.11%) |
Feb 12, 2018 | 34.68 | 35.15 | 34.40 | 34.60 | 150,745 | +0.00(+0.00%) |
Feb 09, 2018 | 35.11 | 35.54 | 34.13 | 34.60 | 106,051 | -0.12(-0.34%) |
Feb 08, 2018 | 35.66 | 34.68 | 34.72 | 49,405 | -0.86(-2.42%) | |
Feb 07, 2018 | 34.99 | 34.99 | 34.99 | 35.58 | 39,830 | +0.27(+0.77%) |
Feb 06, 2018 | 34.60 | 35.54 | 33.62 | 35.30 | 99,563 | -0.63(-1.74%) |
Feb 05, 2018 | 36.75 | 36.75 | 35.42 | 35.93 | 23,242 | -1.09(-2.96%) |
Feb 02, 2018 | 37.34 | 37.57 | 36.87 | 37.02 | 24,521 | -0.35(-0.94%) |