Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.29 | 37.76 | 36.88 | 36.93 | 51,302 | -0.77(-2.04%) |
Apr 27, 2018 | 37.95 | 38.17 | 37.58 | 37.69 | 44,096 | -0.07(-0.20%) |
Apr 26, 2018 | 37.66 | 38.18 | 37.38 | 37.77 | 33,302 | +0.13(+0.34%) |
Apr 25, 2018 | 37.75 | 38.08 | 37.25 | 37.64 | 49,995 | -0.27(-0.71%) |
Apr 24, 2018 | 38.62 | 39.18 | 37.76 | 37.91 | 74,127 | -0.60(-1.56%) |
Apr 23, 2018 | 38.49 | 38.80 | 38.01 | 38.51 | 35,678 | +0.15(+0.39%) |
Apr 20, 2018 | 37.77 | 38.69 | 37.70 | 38.36 | 93,994 | +0.58(+1.54%) |
Apr 19, 2018 | 37.37 | 38.01 | 36.95 | 37.78 | 44,066 | +0.55(+1.47%) |
Apr 18, 2018 | 37.50 | 37.70 | 37.10 | 37.23 | 48,790 | -0.27(-0.72%) |
Apr 17, 2018 | 38.07 | 38.19 | 37.37 | 37.50 | 71,607 | -0.23(-0.61%) |
Apr 16, 2018 | 38.00 | 38.09 | 37.33 | 37.73 | 68,369 | +0.10(+0.27%) |
Apr 13, 2018 | 38.40 | 38.40 | 37.46 | 37.63 | 46,942 | -0.33(-0.88%) |
Apr 12, 2018 | 37.80 | 38.21 | 37.80 | 37.96 | 61,408 | +0.32(+0.86%) |
Apr 11, 2018 | 37.84 | 37.94 | 37.41 | 37.64 | 53,349 | -0.28(-0.73%) |
Apr 10, 2018 | 37.93 | 38.02 | 37.44 | 37.92 | 120,522 | +0.58(+1.56%) |
Apr 09, 2018 | 38.07 | 38.34 | 37.27 | 37.33 | 83,051 | -0.35(-0.93%) |
Apr 06, 2018 | 37.79 | 38.06 | 37.19 | 37.69 | 189,410 | -0.38(-1.00%) |
Apr 05, 2018 | 38.08 | 38.16 | 37.43 | 38.07 | 43,398 | +0.31(+0.83%) |
Apr 04, 2018 | 37.01 | 37.92 | 37.01 | 37.75 | 59,133 | +0.17(+0.44%) |
Apr 03, 2018 | 37.18 | 37.64 | 36.85 | 37.58 | 88,823 | +0.70(+1.91%) |
Apr 02, 2018 | 37.52 | 37.66 | 36.65 | 36.88 | 111,338 | -0.69(-1.85%) |
Mar 29, 2018 | 37.57 | 37.57 | 37.57 | 0 | +0.08(+0.22%) | |
Mar 28, 2018 | 37.08 | 37.56 | 36.57 | 37.49 | 89,386 | +0.38(+1.02%) |
Mar 27, 2018 | 38.07 | 38.31 | 37.00 | 37.11 | 85,398 | -0.92(-2.41%) |
Mar 26, 2018 | 37.29 | 38.05 | 37.00 | 38.03 | 81,656 | +1.21(+3.29%) |
Mar 23, 2018 | 37.95 | 37.95 | 36.75 | 36.82 | 149,795 | -1.17(-3.07%) |
Mar 22, 2018 | 38.82 | 39.28 | 37.93 | 37.98 | 118,122 | -1.21(-3.09%) |
Mar 21, 2018 | 38.42 | 39.56 | 38.06 | 39.19 | 230,761 | +0.81(+2.10%) |
Mar 20, 2018 | 38.15 | 38.44 | 37.66 | 38.39 | 110,529 | +0.37(+0.97%) |
Mar 19, 2018 | 37.58 | 38.44 | 37.55 | 38.02 | 136,343 | +0.10(+0.27%) |
Mar 16, 2018 | 38.09 | 38.42 | 37.78 | 37.92 | 360,779 | -0.11(-0.29%) |
Mar 15, 2018 | 38.61 | 38.65 | 37.94 | 38.03 | 137,645 | -0.56(-1.46%) |
Mar 14, 2018 | 39.06 | 39.25 | 38.32 | 38.59 | 141,758 | -0.19(-0.50%) |
Mar 13, 2018 | 39.16 | 39.28 | 38.46 | 38.79 | 93,491 | -0.03(-0.07%) |
Mar 12, 2018 | 39.19 | 39.43 | 38.52 | 38.81 | 114,152 | -0.10(-0.26%) |
Mar 09, 2018 | 39.60 | 39.60 | 38.69 | 38.92 | 197,464 | +0.03(+0.07%) |
Mar 08, 2018 | 39.00 | 39.30 | 38.02 | 38.89 | 111,150 | +0.00(+0.00%) |
Mar 07, 2018 | 39.11 | 38.89 | 69,092 | +0.42(+1.08%) | ||
Mar 06, 2018 | 38.23 | 38.61 | 37.46 | 38.47 | 62,748 | +0.60(+1.59%) |
Mar 05, 2018 | 37.62 | 38.28 | 37.10 | 37.87 | 90,019 | +0.30(+0.79%) |
Mar 02, 2018 | 36.68 | 37.99 | 36.48 | 37.57 | 72,536 | +0.68(+1.83%) |
Mar 01, 2018 | 36.57 | 37.22 | 36.20 | 36.90 | 70,151 | +0.31(+0.83%) |
Feb 28, 2018 | 37.28 | 37.45 | 36.47 | 36.59 | 84,123 | -0.65(-1.74%) |
Feb 27, 2018 | 38.26 | 38.61 | 37.20 | 37.24 | 68,424 | -1.06(-2.76%) |
Feb 26, 2018 | 37.96 | 38.31 | 37.50 | 38.30 | 58,290 | +0.44(+1.17%) |
Feb 23, 2018 | 37.90 | 38.10 | 37.33 | 37.85 | 59,930 | +0.09(+0.25%) |
Feb 22, 2018 | 37.48 | 37.76 | 128,439 | -0.69(-1.78%) | ||
Feb 21, 2018 | 37.69 | 38.84 | 37.64 | 38.44 | 71,018 | +0.81(+2.16%) |
Feb 20, 2018 | 38.09 | 38.59 | 37.41 | 37.63 | 51,918 | -0.79(-2.05%) |
Feb 16, 2018 | 38.42 | 38.42 | 38.42 | 0 | +0.49(+1.29%) | |
Feb 15, 2018 | 37.87 | 38.02 | 37.25 | 37.93 | 97,362 | +0.50(+1.34%) |
Feb 14, 2018 | 36.81 | 37.71 | 36.81 | 37.43 | 60,810 | +0.39(+1.05%) |
Feb 13, 2018 | 36.85 | 37.44 | 36.78 | 37.04 | 94,152 | +0.06(+0.18%) |
Feb 12, 2018 | 36.77 | 37.26 | 36.06 | 36.97 | 97,391 | +0.38(+1.04%) |
Feb 09, 2018 | 36.60 | 36.82 | 35.47 | 36.59 | 73,473 | +0.52(+1.44%) |
Feb 08, 2018 | 36.89 | 37.76 | 36.07 | 36.07 | 76,239 | -1.31(-3.49%) |
Feb 07, 2018 | 37.04 | 37.68 | 37.04 | 37.38 | 78,001 | +0.30(+0.80%) |
Feb 06, 2018 | 36.01 | 37.62 | 36.01 | 37.08 | 135,249 | -0.60(-1.60%) |
Feb 05, 2018 | 38.38 | 38.74 | 36.49 | 37.69 | 93,703 | -1.19(-3.07%) |
Feb 02, 2018 | 39.68 | 39.93 | 38.75 | 38.88 | 103,613 | -0.88(-2.21%) |