Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.29 | 37.29 | 36.63 | 36.63 | 66,031 | -0.52(-1.40%) |
Apr 27, 2018 | 37.00 | 37.21 | 36.98 | 37.15 | 60,587 | +0.15(+0.39%) |
Apr 26, 2018 | 36.70 | 37.16 | 36.70 | 37.01 | 145,749 | +0.48(+1.30%) |
Apr 25, 2018 | 36.40 | 36.55 | 36.15 | 36.53 | 76,597 | +0.07(+0.19%) |
Apr 24, 2018 | 36.87 | 36.87 | 36.21 | 36.46 | 126,945 | -0.30(-0.82%) |
Apr 23, 2018 | 36.84 | 36.87 | 36.60 | 36.76 | 83,286 | +0.11(+0.30%) |
Apr 20, 2018 | 36.88 | 36.97 | 36.56 | 36.65 | 94,459 | -0.19(-0.52%) |
Apr 19, 2018 | 37.08 | 37.12 | 36.72 | 36.84 | 139,302 | -0.33(-0.88%) |
Apr 18, 2018 | 37.23 | 37.29 | 36.99 | 37.17 | 202,781 | +0.06(+0.17%) |
Apr 17, 2018 | 37.06 | 37.18 | 36.87 | 37.11 | 299,233 | +0.36(+0.97%) |
Apr 16, 2018 | 36.76 | 36.88 | 36.66 | 36.75 | 146,410 | +0.26(+0.72%) |
Apr 13, 2018 | 36.75 | 36.75 | 36.34 | 36.49 | 177,066 | -0.09(-0.24%) |
Apr 12, 2018 | 36.49 | 36.74 | 36.46 | 36.58 | 116,063 | +0.31(+0.84%) |
Apr 11, 2018 | 36.30 | 36.54 | 36.24 | 36.27 | 113,673 | -0.27(-0.75%) |
Apr 10, 2018 | 36.32 | 36.63 | 36.12 | 36.54 | 158,691 | +0.64(+1.78%) |
Apr 09, 2018 | 35.80 | 36.39 | 35.66 | 35.91 | 311,823 | +0.37(+1.05%) |
Apr 06, 2018 | 36.12 | 36.27 | 35.20 | 35.53 | 191,523 | -0.87(-2.38%) |
Apr 05, 2018 | 36.59 | 36.60 | 36.30 | 36.40 | 100,595 | -0.03(-0.08%) |
Apr 04, 2018 | 35.37 | 36.53 | 35.35 | 36.43 | 302,220 | +0.53(+1.47%) |
Apr 03, 2018 | 35.56 | 35.94 | 35.35 | 35.90 | 97,627 | +0.52(+1.47%) |
Apr 02, 2018 | 36.15 | 36.31 | 35.07 | 35.38 | 333,153 | -0.94(-2.59%) |
Mar 29, 2018 | 36.32 | 36.32 | 36.32 | 0 | +0.29(+0.81%) | |
Mar 28, 2018 | 35.93 | 36.32 | 35.89 | 36.02 | 139,642 | +0.17(+0.48%) |
Mar 27, 2018 | 36.49 | 36.54 | 35.70 | 35.85 | 69,122 | -0.52(-1.43%) |
Mar 26, 2018 | 36.06 | 36.43 | 35.61 | 36.37 | 92,532 | +0.74(+2.08%) |
Mar 23, 2018 | 36.43 | 36.52 | 35.60 | 35.63 | 142,326 | -0.76(-2.08%) |
Mar 22, 2018 | 36.98 | 37.15 | 36.34 | 36.39 | 201,588 | -1.06(-2.83%) |
Mar 21, 2018 | 37.51 | 37.74 | 37.39 | 37.45 | 101,694 | -0.06(-0.17%) |
Mar 20, 2018 | 37.56 | 37.68 | 37.33 | 37.51 | 108,496 | +0.03(+0.07%) |
Mar 19, 2018 | 37.99 | 37.99 | 37.18 | 37.48 | 123,978 | -0.59(-1.56%) |
Mar 16, 2018 | 38.19 | 38.25 | 38.08 | 38.08 | 99,814 | -0.01(-0.04%) |
Mar 15, 2018 | 38.28 | 38.34 | 38.02 | 38.09 | 75,944 | -0.03(-0.07%) |
Mar 14, 2018 | 38.49 | 38.54 | 38.05 | 38.12 | 176,671 | -0.25(-0.64%) |
Mar 13, 2018 | 38.51 | 38.62 | 38.27 | 38.36 | 87,288 | +0.02(+0.05%) |
Mar 12, 2018 | 38.48 | 38.51 | 38.32 | 38.34 | 108,622 | -0.08(-0.21%) |
Mar 09, 2018 | 38.11 | 38.46 | 37.97 | 38.43 | 109,642 | +0.54(+1.42%) |
Mar 08, 2018 | 37.75 | 37.92 | 37.69 | 37.89 | 64,616 | +0.24(+0.63%) |
Mar 07, 2018 | 37.67 | 37.65 | 113,712 | +0.25(+0.66%) | ||
Mar 06, 2018 | 37.52 | 37.52 | 37.21 | 37.41 | 116,602 | +0.01(+0.02%) |
Mar 05, 2018 | 36.90 | 37.52 | 36.84 | 37.40 | 303,784 | +0.31(+0.83%) |
Mar 02, 2018 | 36.45 | 37.15 | 36.36 | 37.09 | 297,814 | +0.49(+1.34%) |
Mar 01, 2018 | 37.16 | 37.25 | 36.32 | 36.60 | 235,828 | -0.59(-1.59%) |
Feb 28, 2018 | 37.90 | 37.90 | 37.19 | 37.19 | 115,530 | -0.60(-1.59%) |
Feb 27, 2018 | 38.23 | 38.27 | 37.79 | 37.79 | 136,377 | -0.38(-1.00%) |
Feb 26, 2018 | 37.84 | 38.21 | 37.80 | 38.17 | 147,815 | +0.46(+1.23%) |
Feb 23, 2018 | 37.34 | 37.72 | 37.17 | 37.71 | 92,855 | +0.55(+1.49%) |
Feb 22, 2018 | 37.34 | 37.59 | 37.09 | 37.15 | 116,573 | -0.06(-0.17%) |
Feb 21, 2018 | 37.35 | 37.87 | 37.22 | 37.22 | 110,455 | -0.14(-0.36%) |
Feb 20, 2018 | 37.59 | 37.70 | 37.26 | 37.35 | 318,927 | -0.40(-1.06%) |
Feb 16, 2018 | 37.75 | 37.75 | 37.75 | 0 | +0.23(+0.61%) | |
Feb 15, 2018 | 37.35 | 37.53 | 36.99 | 37.53 | 168,057 | +0.43(+1.15%) |
Feb 14, 2018 | 36.36 | 37.14 | 36.15 | 37.10 | 148,711 | +0.53(+1.44%) |
Feb 13, 2018 | 36.39 | 36.69 | 36.17 | 36.57 | 141,762 | +0.02(+0.05%) |
Feb 12, 2018 | 36.43 | 36.84 | 36.09 | 36.55 | 290,855 | +0.35(+0.95%) |
Feb 09, 2018 | 36.05 | 36.46 | 35.09 | 36.21 | 657,495 | +0.49(+1.37%) |
Feb 08, 2018 | 37.04 | 37.11 | 35.72 | 35.72 | 171,819 | -1.35(-3.63%) |
Feb 07, 2018 | 36.98 | 37.51 | 36.94 | 37.06 | 230,276 | -0.03(-0.07%) |
Feb 06, 2018 | 35.88 | 37.20 | 35.63 | 37.09 | 707,690 | -0.02(-0.06%) |
Feb 05, 2018 | 38.05 | 38.32 | 36.45 | 37.11 | 684,766 | -1.20(-3.14%) |
Feb 02, 2018 | 38.64 | 38.83 | 38.31 | 38.32 | 414,397 | -0.57(-1.47%) |