Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.41 | 36.44 | 36.35 | 36.36 | 3,039 | -0.08(-0.22%) |
Apr 27, 2018 | 36.35 | 36.44 | 36.32 | 36.44 | 2,451 | +0.23(+0.63%) |
Apr 26, 2018 | 36.20 | 36.21 | 36.12 | 36.21 | 312 | +0.26(+0.72%) |
Apr 25, 2018 | 35.95 | 35.95 | 35.95 | 35.95 | 249 | -0.17(-0.47%) |
Apr 24, 2018 | 36.52 | 36.52 | 36.12 | 36.12 | 1,574 | -0.19(-0.51%) |
Apr 23, 2018 | 36.31 | 36.31 | 36.30 | 36.30 | 482 | -0.06(-0.17%) |
Apr 20, 2018 | 36.41 | 36.41 | 36.36 | 36.37 | 750 | -0.06(-0.17%) |
Apr 19, 2018 | 36.64 | 36.64 | 36.43 | 36.43 | 587 | -0.16(-0.42%) |
Apr 18, 2018 | 36.59 | 36.59 | 36.59 | 36.59 | 132 | +0.00(+0.00%) |
Apr 17, 2018 | 36.31 | 36.59 | 36.31 | 36.59 | 2,487 | +0.55(+1.51%) |
Apr 16, 2018 | 36.04 | 36.04 | 36.04 | 36.04 | 6 | +0.00(+0.00%) |
Apr 13, 2018 | 36.17 | 36.17 | 36.04 | 36.04 | 445 | -0.24(-0.66%) |
Apr 12, 2018 | 36.40 | 36.40 | 36.28 | 36.28 | 952 | +0.22(+0.61%) |
Apr 11, 2018 | 36.49 | 36.49 | 36.06 | 36.06 | 1,331 | -0.51(-1.39%) |
Apr 10, 2018 | 36.64 | 36.65 | 36.57 | 36.57 | 994 | +0.37(+1.02%) |
Apr 09, 2018 | 36.04 | 36.25 | 36.04 | 36.20 | 2,633 | +0.17(+0.47%) |
Apr 06, 2018 | 36.15 | 36.15 | 36.03 | 36.03 | 9,576 | +0.03(+0.08%) |
Apr 05, 2018 | 36.00 | 36.10 | 35.98 | 36.00 | 507 | +0.34(+0.95%) |
Apr 04, 2018 | 35.49 | 35.66 | 35.49 | 35.66 | 811 | +0.05(+0.14%) |
Apr 03, 2018 | 35.78 | 35.84 | 35.61 | 35.61 | 1,763 | -0.07(-0.20%) |
Apr 02, 2018 | 35.35 | 35.68 | 35.33 | 35.68 | 35,516 | -0.21(-0.59%) |
Mar 29, 2018 | 35.89 | 35.89 | 35.89 | 0 | +0.27(+0.76%) | |
Mar 28, 2018 | 35.65 | 35.65 | 35.62 | 35.62 | 1,333 | -0.37(-1.03%) |
Mar 27, 2018 | 35.99 | 35.99 | 35.99 | 35.99 | 226 | +0.17(+0.48%) |
Mar 26, 2018 | 36.14 | 36.14 | 35.82 | 35.82 | 1,171 | +0.12(+0.34%) |
Mar 23, 2018 | 35.80 | 36.01 | 35.70 | 35.70 | 5,604 | -0.35(-0.97%) |
Mar 22, 2018 | 35.96 | 36.05 | 35.92 | 36.05 | 1,656 | -0.11(-0.31%) |
Mar 21, 2018 | 36.00 | 36.16 | 36.00 | 36.16 | 523 | -0.15(-0.41%) |
Mar 20, 2018 | 36.31 | 36.31 | 36.31 | 36.31 | 316 | +0.26(+0.72%) |
Mar 19, 2018 | 36.28 | 36.28 | 36.05 | 36.05 | 3,251 | -0.09(-0.25%) |
Mar 16, 2018 | 36.10 | 36.14 | 36.10 | 36.14 | 490 | -0.70(-1.89%) |
Mar 15, 2018 | 36.84 | 36.84 | 36.84 | 36.84 | 58 | +0.00(+0.00%) |
Mar 14, 2018 | 36.60 | 36.84 | 36.60 | 36.84 | 207 | +0.46(+1.25%) |
Mar 13, 2018 | 36.55 | 36.56 | 36.38 | 36.38 | 1,874 | -0.03(-0.08%) |
Mar 12, 2018 | 36.54 | 36.54 | 36.41 | 36.41 | 1,045 | -0.13(-0.37%) |
Mar 09, 2018 | 36.54 | 36.54 | 36.54 | 36.54 | 124 | +0.11(+0.32%) |
Mar 08, 2018 | 36.55 | 36.57 | 36.43 | 36.43 | 2,618 | +0.15(+0.41%) |
Mar 07, 2018 | 36.30 | 36.43 | 36.10 | 36.28 | 6,383 | -0.06(-0.17%) |
Mar 06, 2018 | 36.26 | 36.34 | 36.26 | 36.34 | 1,560 | +0.39(+1.08%) |
Mar 05, 2018 | 35.74 | 35.95 | 35.74 | 35.95 | 879 | +0.40(+1.13%) |
Mar 02, 2018 | 35.50 | 35.55 | 35.37 | 35.55 | 2,033 | +0.04(+0.11%) |
Mar 01, 2018 | 35.97 | 36.01 | 35.50 | 35.51 | 13,388 | -0.80(-2.20%) |
Feb 28, 2018 | 36.31 | 36.31 | 36.10 | 36.31 | 780 | -0.07(-0.21%) |
Feb 27, 2018 | 36.45 | 36.45 | 36.38 | 36.38 | 1,257 | -0.05(-0.15%) |
Feb 26, 2018 | 36.47 | 36.50 | 36.44 | 36.44 | 956 | +0.00(+0.00%) |
Feb 23, 2018 | 36.49 | 36.49 | 36.18 | 36.44 | 4,324 | +0.13(+0.36%) |
Feb 22, 2018 | 36.23 | 36.31 | 36.23 | 36.31 | 451 | +0.06(+0.17%) |
Feb 21, 2018 | 36.25 | 36.25 | 36.25 | 36.25 | 111 | -0.11(-0.30%) |
Feb 20, 2018 | 36.30 | 36.40 | 36.30 | 36.36 | 880 | -0.04(-0.11%) |
Feb 16, 2018 | 36.40 | 36.40 | 36.40 | 0 | +0.24(+0.68%) | |
Feb 15, 2018 | 36.16 | 36.16 | 36.16 | 36.16 | 196 | +0.00(+0.00%) |
Feb 14, 2018 | 36.02 | 36.16 | 36.02 | 36.16 | 1,686 | +0.30(+0.82%) |
Feb 13, 2018 | 35.73 | 35.86 | 35.55 | 35.86 | 4,979 | +0.33(+0.92%) |
Feb 12, 2018 | 35.52 | 35.53 | 35.50 | 35.53 | 7,182 | +0.47(+1.35%) |
Feb 09, 2018 | 35.25 | 35.36 | 34.68 | 35.06 | 5,420 | -0.17(-0.50%) |
Feb 08, 2018 | 35.71 | 35.77 | 35.24 | 35.24 | 2,377 | -0.75(-2.09%) |
Feb 07, 2018 | 36.07 | 35.43 | 35.99 | 16,897 | +0.56(+1.58%) | |
Feb 06, 2018 | 35.40 | 35.44 | 35.31 | 35.43 | 3,052 | -0.13(-0.35%) |
Feb 05, 2018 | 36.35 | 36.38 | 35.01 | 35.56 | 12,547 | -1.36(-3.70%) |
Feb 02, 2018 | 37.02 | 37.02 | 37.02 | 36.92 | 826 | -0.60(-1.60%) |