Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.20 | 37.95 | 37.15 | 37.45 | 128,728 | +0.40(+1.08%) |
Apr 27, 2018 | 37.80 | 37.85 | 37.00 | 37.05 | 139,746 | -0.60(-1.59%) |
Apr 26, 2018 | 37.95 | 38.30 | 37.50 | 37.65 | 110,374 | -0.15(-0.40%) |
Apr 25, 2018 | 38.40 | 38.40 | 37.40 | 37.80 | 102,078 | -0.55(-1.43%) |
Apr 24, 2018 | 38.40 | 38.40 | 37.89 | 38.35 | 115,174 | +0.10(+0.26%) |
Apr 23, 2018 | 38.70 | 39.30 | 38.10 | 38.25 | 64,364 | -0.45(-1.16%) |
Apr 20, 2018 | 39.25 | 39.60 | 38.40 | 38.70 | 95,072 | -0.75(-1.90%) |
Apr 19, 2018 | 38.90 | 39.55 | 38.85 | 39.45 | 119,589 | +0.65(+1.68%) |
Apr 18, 2018 | 39.05 | 39.30 | 38.70 | 38.80 | 154,725 | -0.25(-0.64%) |
Apr 17, 2018 | 39.35 | 39.50 | 38.95 | 39.05 | 64,020 | -0.20(-0.51%) |
Apr 16, 2018 | 39.10 | 39.50 | 38.90 | 39.25 | 48,234 | +0.35(+0.90%) |
Apr 13, 2018 | 39.20 | 40.20 | 38.60 | 38.90 | 88,739 | +0.00(+0.00%) |
Apr 12, 2018 | 39.25 | 39.35 | 38.70 | 38.90 | 115,004 | -0.15(-0.38%) |
Apr 11, 2018 | 38.95 | 39.77 | 38.60 | 39.05 | 67,857 | -0.05(-0.13%) |
Apr 10, 2018 | 38.60 | 39.83 | 38.45 | 39.10 | 117,443 | +0.85(+2.22%) |
Apr 09, 2018 | 38.60 | 38.80 | 38.10 | 38.25 | 78,617 | -0.15(-0.39%) |
Apr 06, 2018 | 38.50 | 38.95 | 38.10 | 38.40 | 53,103 | -0.25(-0.65%) |
Apr 05, 2018 | 38.95 | 39.80 | 38.40 | 38.65 | 98,511 | +0.05(+0.13%) |
Apr 04, 2018 | 38.00 | 38.65 | 37.75 | 38.60 | 74,452 | +0.25(+0.65%) |
Apr 03, 2018 | 37.95 | 38.45 | 37.60 | 38.35 | 70,677 | +0.55(+1.46%) |
Apr 02, 2018 | 37.90 | 38.15 | 36.65 | 37.80 | 121,863 | -0.30(-0.79%) |
Mar 29, 2018 | 38.10 | 38.10 | 38.10 | 0 | +1.05(+2.83%) | |
Mar 28, 2018 | 36.70 | 37.60 | 36.65 | 37.05 | 137,813 | +0.45(+1.23%) |
Mar 27, 2018 | 37.00 | 37.25 | 36.45 | 36.60 | 120,990 | -0.30(-0.81%) |
Mar 26, 2018 | 36.65 | 37.00 | 36.05 | 36.90 | 135,932 | +0.70(+1.93%) |
Mar 23, 2018 | 36.95 | 37.75 | 36.15 | 36.20 | 69,584 | -0.80(-2.16%) |
Mar 22, 2018 | 37.30 | 37.70 | 36.85 | 37.00 | 75,347 | -0.55(-1.46%) |
Mar 21, 2018 | 37.20 | 37.80 | 37.05 | 37.55 | 63,470 | +0.25(+0.67%) |
Mar 20, 2018 | 36.85 | 37.75 | 36.55 | 37.30 | 65,270 | +0.50(+1.36%) |
Mar 19, 2018 | 36.20 | 36.95 | 35.90 | 36.80 | 70,768 | +0.50(+1.38%) |
Mar 16, 2018 | 36.45 | 36.95 | 36.05 | 36.30 | 237,105 | -0.15(-0.41%) |
Mar 15, 2018 | 36.85 | 37.30 | 36.10 | 36.45 | 89,316 | -0.20(-0.55%) |
Mar 14, 2018 | 36.85 | 36.85 | 36.00 | 36.65 | 126,863 | +0.00(+0.00%) |
Mar 13, 2018 | 36.85 | 37.55 | 36.40 | 36.65 | 179,293 | -0.05(-0.14%) |
Mar 12, 2018 | 36.60 | 37.15 | 36.45 | 36.70 | 160,320 | +0.20(+0.55%) |
Mar 09, 2018 | 36.65 | 36.95 | 36.15 | 36.50 | 197,799 | +0.00(+0.00%) |
Mar 08, 2018 | 36.65 | 37.55 | 36.40 | 36.50 | 170,305 | +0.05(+0.14%) |
Mar 07, 2018 | 35.40 | 36.85 | 35.40 | 36.45 | 269,646 | +0.65(+1.82%) |
Mar 06, 2018 | 35.05 | 35.05 | 35.00 | 35.80 | 134,706 | +0.60(+1.70%) |
Mar 05, 2018 | 35.50 | 35.50 | 34.60 | 35.20 | 139,001 | -0.45(-1.26%) |
Mar 02, 2018 | 34.80 | 37.05 | 34.50 | 35.65 | 235,490 | +0.40(+1.13%) |
Mar 01, 2018 | 34.90 | 36.10 | 34.50 | 35.25 | 312,116 | +0.25(+0.71%) |
Feb 28, 2018 | 33.90 | 35.45 | 32.05 | 35.00 | 598,504 | -6.20(-15.05%) |
Feb 27, 2018 | 41.95 | 42.60 | 41.15 | 41.20 | 61,218 | -1.20(-2.83%) |
Feb 26, 2018 | 42.00 | 42.45 | 41.50 | 42.40 | 60,753 | +0.50(+1.19%) |
Feb 23, 2018 | 41.85 | 42.00 | 41.23 | 41.90 | 68,271 | +0.30(+0.72%) |
Feb 22, 2018 | 41.55 | 42.05 | 41.45 | 41.60 | 35,119 | +0.40(+0.97%) |
Feb 21, 2018 | 41.00 | 41.85 | 40.65 | 41.20 | 42,183 | +0.25(+0.61%) |
Feb 20, 2018 | 41.55 | 42.20 | 40.83 | 40.95 | 68,460 | -0.95(-2.27%) |
Feb 16, 2018 | 41.90 | 41.90 | 41.90 | 0 | +0.95(+2.32%) | |
Feb 15, 2018 | 40.35 | 41.15 | 38.27 | 40.95 | 48,549 | +0.80(+1.99%) |
Feb 14, 2018 | 39.80 | 40.40 | 39.70 | 40.15 | 113,476 | +0.10(+0.25%) |
Feb 13, 2018 | 39.95 | 40.40 | 39.77 | 40.05 | 66,781 | -0.25(-0.62%) |
Feb 12, 2018 | 40.25 | 40.75 | 39.55 | 40.30 | 60,786 | +0.05(+0.12%) |
Feb 09, 2018 | 39.95 | 40.60 | 39.48 | 40.25 | 98,532 | +0.80(+2.03%) |
Feb 08, 2018 | 40.05 | 40.55 | 39.15 | 39.45 | 98,170 | -0.65(-1.62%) |
Feb 07, 2018 | 39.70 | 40.38 | 39.70 | 40.10 | 50,274 | +0.30(+0.75%) |
Feb 06, 2018 | 39.60 | 40.35 | 38.33 | 39.80 | 123,379 | -1.05(-2.57%) |
Feb 05, 2018 | 40.65 | 41.10 | 40.65 | 40.85 | 123,874 | -0.05(-0.12%) |
Feb 02, 2018 | 41.50 | 42.35 | 40.75 | 40.90 | 86,091 | -0.15(-0.37%) |