Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.74 | 37.27 | 36.41 | 36.53 | 212,693 | -0.27(-0.74%) |
Apr 27, 2018 | 37.28 | 37.38 | 36.38 | 36.80 | 135,038 | -0.15(-0.40%) |
Apr 26, 2018 | 36.73 | 37.00 | 36.30 | 36.95 | 182,766 | +0.64(+1.75%) |
Apr 25, 2018 | 36.96 | 37.09 | 35.92 | 36.32 | 325,430 | -0.72(-1.94%) |
Apr 24, 2018 | 37.66 | 38.05 | 36.60 | 37.04 | 305,985 | -0.53(-1.42%) |
Apr 23, 2018 | 38.41 | 38.43 | 37.19 | 37.57 | 258,418 | -0.63(-1.64%) |
Apr 20, 2018 | 38.45 | 38.55 | 38.01 | 38.19 | 196,368 | -0.34(-0.87%) |
Apr 19, 2018 | 38.88 | 38.99 | 38.32 | 38.53 | 270,042 | -0.40(-1.03%) |
Apr 18, 2018 | 38.88 | 39.12 | 38.67 | 38.93 | 335,869 | +0.26(+0.68%) |
Apr 17, 2018 | 37.96 | 38.75 | 37.83 | 38.67 | 270,019 | +1.08(+2.88%) |
Apr 16, 2018 | 37.89 | 37.90 | 37.40 | 37.59 | 201,452 | -0.02(-0.05%) |
Apr 13, 2018 | 38.19 | 38.29 | 37.31 | 37.61 | 249,222 | -0.26(-0.69%) |
Apr 12, 2018 | 37.90 | 38.12 | 37.66 | 37.87 | 275,291 | +0.40(+1.07%) |
Apr 11, 2018 | 37.18 | 38.04 | 37.01 | 37.47 | 205,452 | +0.16(+0.43%) |
Apr 10, 2018 | 36.84 | 37.51 | 36.65 | 37.31 | 374,572 | +1.16(+3.21%) |
Apr 09, 2018 | 36.36 | 36.99 | 36.15 | 36.15 | 200,400 | +0.22(+0.62%) |
Apr 06, 2018 | 36.60 | 36.99 | 35.66 | 35.92 | 251,763 | -1.02(-2.76%) |
Apr 05, 2018 | 37.36 | 37.36 | 36.49 | 36.94 | 343,721 | +0.24(+0.66%) |
Apr 04, 2018 | 34.87 | 36.76 | 34.76 | 36.70 | 280,137 | +0.86(+2.40%) |
Apr 03, 2018 | 35.90 | 36.06 | 35.16 | 35.84 | 355,530 | +0.50(+1.43%) |
Apr 02, 2018 | 36.19 | 36.44 | 34.95 | 35.33 | 635,183 | -1.18(-3.22%) |
Mar 29, 2018 | 36.51 | 36.51 | 36.51 | 0 | +0.64(+1.77%) | |
Mar 28, 2018 | 36.52 | 36.69 | 35.45 | 35.88 | 700,096 | -0.93(-2.54%) |
Mar 27, 2018 | 39.12 | 39.16 | 36.63 | 36.81 | 658,661 | -1.98(-5.11%) |
Mar 26, 2018 | 38.70 | 38.99 | 37.74 | 38.79 | 334,096 | +0.80(+2.12%) |
Mar 23, 2018 | 38.69 | 39.03 | 37.91 | 37.99 | 449,578 | -0.76(-1.95%) |
Mar 22, 2018 | 39.27 | 39.71 | 38.75 | 38.75 | 341,397 | -1.13(-2.84%) |
Mar 21, 2018 | 39.95 | 40.24 | 39.69 | 39.88 | 270,144 | -0.01(-0.02%) |
Mar 20, 2018 | 40.13 | 40.14 | 39.68 | 39.89 | 224,191 | +0.07(+0.19%) |
Mar 19, 2018 | 40.18 | 40.45 | 39.35 | 39.81 | 508,585 | -0.77(-1.89%) |
Mar 16, 2018 | 40.84 | 40.92 | 40.56 | 40.58 | 285,294 | -0.20(-0.48%) |
Mar 15, 2018 | 41.42 | 41.58 | 40.61 | 40.77 | 315,969 | -0.47(-1.13%) |
Mar 14, 2018 | 41.76 | 41.87 | 40.93 | 41.24 | 391,219 | -0.29(-0.70%) |
Mar 13, 2018 | 42.27 | 42.38 | 41.32 | 41.53 | 560,761 | -0.50(-1.20%) |
Mar 12, 2018 | 42.23 | 42.32 | 41.87 | 42.04 | 690,710 | +0.08(+0.20%) |
Mar 09, 2018 | 41.61 | 42.01 | 41.31 | 41.95 | 712,742 | +0.83(+2.02%) |
Mar 08, 2018 | 41.04 | 41.21 | 40.75 | 41.12 | 563,614 | +0.36(+0.89%) |
Mar 07, 2018 | 40.78 | 40.75 | 527,048 | +0.61(+1.51%) | ||
Mar 06, 2018 | 40.14 | 40.23 | 39.73 | 40.15 | 574,354 | +0.37(+0.94%) |
Mar 05, 2018 | 38.89 | 39.92 | 38.73 | 39.77 | 450,475 | +0.79(+2.04%) |
Mar 02, 2018 | 37.33 | 39.06 | 37.30 | 38.98 | 383,251 | +0.88(+2.31%) |
Mar 01, 2018 | 38.32 | 38.55 | 37.56 | 38.10 | 416,627 | -0.13(-0.34%) |
Feb 28, 2018 | 39.04 | 39.12 | 38.23 | 38.23 | 324,758 | -0.73(-1.87%) |
Feb 27, 2018 | 39.62 | 39.75 | 38.94 | 38.96 | 275,087 | -0.63(-1.58%) |
Feb 26, 2018 | 39.09 | 39.68 | 38.95 | 39.59 | 470,515 | +0.79(+2.05%) |
Feb 23, 2018 | 38.70 | 38.84 | 38.21 | 38.79 | 302,272 | +0.49(+1.27%) |
Feb 22, 2018 | 38.71 | 38.75 | 38.18 | 38.31 | 641,838 | -0.07(-0.19%) |
Feb 21, 2018 | 38.59 | 39.30 | 38.34 | 38.38 | 372,048 | +0.05(+0.12%) |
Feb 20, 2018 | 38.08 | 38.75 | 37.85 | 38.33 | 360,638 | -0.04(-0.10%) |
Feb 16, 2018 | 38.37 | 38.37 | 38.37 | 0 | -0.03(-0.07%) | |
Feb 15, 2018 | 38.18 | 38.43 | 37.66 | 38.40 | 520,475 | +0.76(+2.01%) |
Feb 14, 2018 | 36.50 | 37.74 | 36.48 | 37.64 | 486,847 | +0.94(+2.57%) |
Feb 13, 2018 | 36.07 | 36.76 | 36.01 | 36.70 | 276,839 | +0.42(+1.16%) |
Feb 12, 2018 | 36.60 | 36.66 | 35.52 | 36.28 | 541,727 | +0.42(+1.17%) |
Feb 09, 2018 | 35.93 | 36.13 | 34.16 | 35.86 | 650,470 | +0.25(+0.71%) |
Feb 08, 2018 | 37.93 | 37.94 | 35.61 | 35.61 | 420,033 | -1.63(-4.37%) |
Feb 07, 2018 | 36.80 | 37.65 | 36.68 | 37.23 | 433,792 | +0.51(+1.40%) |
Feb 06, 2018 | 35.04 | 36.79 | 33.98 | 36.72 | 878,647 | +0.46(+1.26%) |
Feb 05, 2018 | 36.53 | 37.25 | 35.61 | 36.26 | 1,027,063 | -0.93(-2.51%) |
Feb 02, 2018 | 37.98 | 38.13 | 37.08 | 37.19 | 572,238 | -0.89(-2.33%) |