Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.65 | 36.15 | 35.45 | 35.60 | 233,514 | -0.05(-0.14%) |
Apr 27, 2018 | 36.00 | 36.15 | 35.60 | 35.65 | 169,794 | -0.30(-0.83%) |
Apr 26, 2018 | 36.60 | 36.90 | 35.95 | 35.95 | 201,056 | -0.60(-1.64%) |
Apr 25, 2018 | 36.80 | 37.10 | 36.10 | 36.55 | 206,971 | -0.45(-1.22%) |
Apr 24, 2018 | 36.90 | 37.75 | 36.75 | 37.00 | 173,957 | +0.30(+0.82%) |
Apr 23, 2018 | 36.55 | 37.05 | 36.45 | 36.70 | 136,081 | +0.30(+0.82%) |
Apr 20, 2018 | 36.70 | 37.65 | 36.10 | 36.40 | 241,349 | -0.40(-1.09%) |
Apr 19, 2018 | 36.55 | 37.45 | 36.55 | 36.80 | 440,690 | +0.25(+0.68%) |
Apr 18, 2018 | 37.60 | 37.90 | 36.45 | 36.55 | 321,165 | -0.90(-2.40%) |
Apr 17, 2018 | 39.10 | 39.10 | 36.95 | 37.45 | 371,574 | -1.35(-3.48%) |
Apr 16, 2018 | 39.15 | 39.35 | 38.40 | 38.80 | 632,473 | +0.00(+0.00%) |
Apr 13, 2018 | 39.50 | 39.65 | 38.30 | 38.80 | 174,051 | -0.50(-1.27%) |
Apr 12, 2018 | 38.45 | 39.65 | 38.20 | 39.30 | 202,600 | +1.15(+3.01%) |
Apr 11, 2018 | 38.05 | 38.45 | 37.80 | 38.15 | 188,790 | -0.05(-0.13%) |
Apr 10, 2018 | 37.90 | 38.50 | 37.58 | 38.20 | 399,224 | +0.55(+1.46%) |
Apr 09, 2018 | 37.95 | 38.50 | 37.55 | 37.65 | 144,396 | +0.10(+0.27%) |
Apr 06, 2018 | 37.95 | 38.45 | 37.20 | 37.55 | 230,906 | -0.80(-2.09%) |
Apr 05, 2018 | 38.55 | 38.80 | 38.05 | 38.35 | 513,748 | +0.10(+0.26%) |
Apr 04, 2018 | 37.65 | 38.45 | 36.75 | 38.25 | 195,908 | +0.15(+0.39%) |
Apr 03, 2018 | 37.65 | 38.20 | 37.60 | 38.10 | 214,362 | +0.55(+1.46%) |
Apr 02, 2018 | 37.85 | 38.00 | 37.20 | 37.55 | 246,435 | -0.45(-1.18%) |
Mar 29, 2018 | 38.00 | 38.00 | 38.00 | 0 | +0.75(+2.01%) | |
Mar 28, 2018 | 37.10 | 37.73 | 36.85 | 37.25 | 341,140 | +0.15(+0.40%) |
Mar 27, 2018 | 38.15 | 38.15 | 37.00 | 37.10 | 348,219 | -1.00(-2.62%) |
Mar 26, 2018 | 37.40 | 38.15 | 36.70 | 38.10 | 314,017 | +1.30(+3.53%) |
Mar 23, 2018 | 37.50 | 37.90 | 36.75 | 36.80 | 289,630 | -0.70(-1.87%) |
Mar 22, 2018 | 38.45 | 38.65 | 37.50 | 37.50 | 169,184 | -1.25(-3.23%) |
Mar 21, 2018 | 39.00 | 39.15 | 38.25 | 38.75 | 272,599 | -0.30(-0.77%) |
Mar 20, 2018 | 39.30 | 39.50 | 38.95 | 39.05 | 303,538 | +0.00(+0.00%) |
Mar 19, 2018 | 38.45 | 39.20 | 38.45 | 39.05 | 349,690 | +0.60(+1.56%) |
Mar 16, 2018 | 37.40 | 38.65 | 37.35 | 38.45 | 541,632 | +1.05(+2.81%) |
Mar 15, 2018 | 38.15 | 38.65 | 37.30 | 37.40 | 391,556 | -0.60(-1.58%) |
Mar 14, 2018 | 39.65 | 39.65 | 37.95 | 38.00 | 350,432 | -1.40(-3.55%) |
Mar 13, 2018 | 40.35 | 40.50 | 39.15 | 39.40 | 389,846 | -0.95(-2.35%) |
Mar 12, 2018 | 39.90 | 40.55 | 39.75 | 40.35 | 308,860 | +0.45(+1.13%) |
Mar 09, 2018 | 39.80 | 40.00 | 39.25 | 39.90 | 301,551 | +0.15(+0.38%) |
Mar 08, 2018 | 39.40 | 40.25 | 39.25 | 39.75 | 1,909,876 | +0.35(+0.89%) |
Mar 07, 2018 | 38.65 | 39.50 | 38.65 | 39.40 | 261,251 | +0.50(+1.29%) |
Mar 06, 2018 | 38.95 | 40.00 | 38.40 | 38.90 | 1,281,244 | +0.15(+0.39%) |
Mar 05, 2018 | 38.45 | 39.05 | 38.20 | 38.75 | 375,019 | -0.15(-0.39%) |
Mar 02, 2018 | 37.00 | 39.00 | 35.91 | 38.90 | 717,685 | +1.45(+3.87%) |
Mar 01, 2018 | 38.60 | 39.85 | 37.30 | 37.45 | 1,103,712 | -0.85(-2.22%) |
Feb 28, 2018 | 39.90 | 39.90 | 35.80 | 38.30 | 1,708,591 | +3.55(+10.22%) |
Feb 27, 2018 | 35.15 | 36.00 | 34.60 | 34.75 | 406,360 | -0.50(-1.42%) |
Feb 26, 2018 | 35.35 | 35.55 | 34.70 | 35.25 | 151,118 | -0.20(-0.56%) |
Feb 23, 2018 | 35.85 | 36.10 | 35.15 | 35.45 | 210,239 | -0.35(-0.98%) |
Feb 22, 2018 | 37.05 | 35.05 | 35.80 | 414,178 | +0.75(+2.14%) | |
Feb 21, 2018 | 35.80 | 36.20 | 34.95 | 35.05 | 373,887 | -0.60(-1.68%) |
Feb 20, 2018 | 36.65 | 36.75 | 35.45 | 35.65 | 278,903 | -0.95(-2.60%) |
Feb 16, 2018 | 36.60 | 36.60 | 36.60 | 0 | -0.25(-0.68%) | |
Feb 15, 2018 | 37.00 | 37.05 | 36.60 | 36.85 | 212,315 | -0.05(-0.14%) |
Feb 14, 2018 | 35.45 | 37.05 | 35.45 | 36.90 | 232,958 | +1.25(+3.51%) |
Feb 13, 2018 | 35.55 | 35.85 | 35.15 | 35.65 | 270,234 | -0.20(-0.56%) |
Feb 12, 2018 | 35.30 | 36.10 | 34.60 | 35.85 | 463,715 | +0.60(+1.70%) |
Feb 09, 2018 | 35.00 | 35.50 | 34.15 | 35.25 | 264,675 | +0.60(+1.73%) |
Feb 08, 2018 | 35.40 | 34.65 | 34.65 | 215,728 | -0.75(-2.12%) | |
Feb 07, 2018 | 34.95 | 35.58 | 34.95 | 35.40 | 261,303 | +0.40(+1.14%) |
Feb 06, 2018 | 33.80 | 35.10 | 33.40 | 35.00 | 481,154 | +0.00(+0.00%) |
Feb 05, 2018 | 35.45 | 36.00 | 34.60 | 35.00 | 535,581 | -0.80(-2.23%) |
Feb 02, 2018 | 35.60 | 35.95 | 35.15 | 35.80 | 334,420 | +0.05(+0.14%) |