Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.94 | 36.18 | 35.17 | 35.50 | 115,929 | -0.30(-0.84%) |
Apr 27, 2018 | 36.22 | 36.48 | 35.47 | 35.80 | 132,655 | -0.30(-0.83%) |
Apr 26, 2018 | 36.93 | 37.10 | 35.55 | 36.10 | 278,430 | -0.78(-2.11%) |
Apr 25, 2018 | 36.99 | 37.23 | 36.79 | 36.88 | 149,050 | -0.15(-0.41%) |
Apr 24, 2018 | 37.33 | 37.46 | 36.81 | 37.03 | 135,697 | -0.21(-0.56%) |
Apr 23, 2018 | 37.80 | 38.00 | 37.04 | 37.24 | 131,697 | -0.56(-1.48%) |
Apr 20, 2018 | 38.54 | 38.59 | 37.70 | 37.80 | 199,547 | -0.94(-2.43%) |
Apr 19, 2018 | 39.22 | 39.22 | 38.16 | 38.74 | 124,891 | -0.57(-1.45%) |
Apr 18, 2018 | 39.86 | 39.86 | 39.09 | 39.31 | 194,930 | -0.38(-0.96%) |
Apr 17, 2018 | 39.11 | 39.81 | 39.05 | 39.69 | 170,499 | +0.65(+1.66%) |
Apr 16, 2018 | 38.49 | 39.25 | 38.30 | 39.04 | 113,192 | +0.68(+1.77%) |
Apr 13, 2018 | 38.48 | 38.48 | 37.93 | 38.36 | 127,215 | +0.08(+0.21%) |
Apr 12, 2018 | 38.91 | 38.98 | 38.27 | 38.28 | 237,893 | -0.42(-1.09%) |
Apr 11, 2018 | 39.15 | 39.26 | 38.46 | 38.70 | 148,552 | -0.55(-1.40%) |
Apr 10, 2018 | 39.29 | 39.47 | 38.93 | 39.25 | 116,270 | +0.19(+0.49%) |
Apr 09, 2018 | 39.28 | 39.54 | 38.84 | 39.06 | 137,049 | +0.02(+0.05%) |
Apr 06, 2018 | 39.23 | 39.98 | 38.78 | 39.04 | 157,637 | -0.47(-1.19%) |
Apr 05, 2018 | 39.26 | 39.67 | 39.24 | 39.51 | 86,276 | +0.42(+1.07%) |
Apr 04, 2018 | 38.59 | 39.25 | 38.55 | 39.09 | 160,178 | +0.15(+0.39%) |
Apr 03, 2018 | 38.68 | 38.97 | 38.23 | 38.94 | 157,407 | +0.44(+1.14%) |
Apr 02, 2018 | 39.59 | 39.60 | 38.24 | 38.50 | 119,709 | -1.11(-2.80%) |
Mar 29, 2018 | 39.61 | 39.61 | 39.61 | 0 | +1.44(+3.77%) | |
Mar 28, 2018 | 38.51 | 38.74 | 37.89 | 38.17 | 252,963 | -0.31(-0.81%) |
Mar 27, 2018 | 38.84 | 38.98 | 38.28 | 38.48 | 187,142 | -0.36(-0.93%) |
Mar 26, 2018 | 38.97 | 38.97 | 37.24 | 38.84 | 480,906 | +0.26(+0.67%) |
Mar 23, 2018 | 38.65 | 39.06 | 38.53 | 38.58 | 283,253 | -0.04(-0.10%) |
Mar 22, 2018 | 38.92 | 39.22 | 38.34 | 38.62 | 202,418 | -0.51(-1.30%) |
Mar 21, 2018 | 39.50 | 39.74 | 38.90 | 39.13 | 160,683 | -0.36(-0.91%) |
Mar 20, 2018 | 39.60 | 39.78 | 39.06 | 39.49 | 186,119 | -0.14(-0.35%) |
Mar 19, 2018 | 39.49 | 39.65 | 38.24 | 39.63 | 171,399 | +0.09(+0.23%) |
Mar 16, 2018 | 38.66 | 39.69 | 38.44 | 39.54 | 496,479 | +0.90(+2.33%) |
Mar 15, 2018 | 38.63 | 38.80 | 37.78 | 38.64 | 251,297 | +0.09(+0.23%) |
Mar 14, 2018 | 38.80 | 39.20 | 38.80 | 38.55 | 197,283 | -0.05(-0.13%) |
Mar 13, 2018 | 38.66 | 38.97 | 38.43 | 38.60 | 188,606 | +0.01(+0.03%) |
Mar 12, 2018 | 38.03 | 38.76 | 37.97 | 38.59 | 190,403 | +0.63(+1.66%) |
Mar 09, 2018 | 38.30 | 38.30 | 37.64 | 37.96 | 123,580 | -0.13(-0.34%) |
Mar 08, 2018 | 38.78 | 39.04 | 37.97 | 38.09 | 183,745 | -0.58(-1.50%) |
Mar 07, 2018 | 39.06 | 38.67 | 297,190 | +0.49(+1.28%) | ||
Mar 06, 2018 | 37.86 | 38.28 | 37.25 | 38.18 | 268,811 | +0.33(+0.87%) |
Mar 05, 2018 | 37.20 | 38.06 | 36.93 | 37.85 | 180,076 | +0.44(+1.18%) |
Mar 02, 2018 | 35.34 | 37.73 | 35.20 | 37.41 | 271,926 | +1.81(+5.08%) |
Mar 01, 2018 | 36.20 | 36.20 | 35.42 | 35.60 | 243,337 | -0.64(-1.77%) |
Feb 28, 2018 | 37.28 | 37.54 | 36.17 | 36.24 | 299,083 | -0.94(-2.53%) |
Feb 27, 2018 | 37.72 | 37.84 | 37.02 | 37.18 | 236,043 | -0.55(-1.46%) |
Feb 26, 2018 | 37.87 | 37.98 | 37.23 | 37.73 | 117,168 | -0.15(-0.40%) |
Feb 23, 2018 | 37.75 | 38.03 | 36.82 | 37.88 | 167,954 | +0.41(+1.09%) |
Feb 22, 2018 | 37.87 | 38.38 | 37.33 | 37.47 | 247,334 | -0.17(-0.45%) |
Feb 21, 2018 | 37.57 | 38.53 | 37.42 | 37.64 | 179,963 | +0.10(+0.27%) |
Feb 20, 2018 | 36.97 | 37.81 | 36.93 | 37.54 | 179,658 | +0.18(+0.48%) |
Feb 16, 2018 | 37.36 | 37.36 | 37.36 | 0 | -0.06(-0.16%) | |
Feb 15, 2018 | 37.64 | 38.02 | 36.85 | 37.42 | 147,998 | -0.08(-0.21%) |
Feb 14, 2018 | 36.66 | 37.76 | 36.56 | 37.50 | 215,898 | +0.56(+1.52%) |
Feb 13, 2018 | 37.03 | 37.40 | 36.46 | 36.94 | 247,304 | -0.20(-0.54%) |
Feb 12, 2018 | 36.77 | 37.83 | 35.99 | 37.14 | 210,852 | +0.30(+0.81%) |
Feb 09, 2018 | 38.28 | 38.42 | 35.81 | 36.84 | 410,318 | -1.11(-2.92%) |
Feb 08, 2018 | 36.14 | 39.98 | 36.14 | 37.95 | 686,834 | +2.94(+8.40%) |
Feb 07, 2018 | 35.16 | 35.29 | 34.17 | 35.01 | 176,058 | -0.22(-0.62%) |
Feb 06, 2018 | 34.12 | 35.63 | 32.57 | 35.23 | 202,139 | -0.26(-0.73%) |
Feb 05, 2018 | 36.33 | 37.53 | 35.30 | 35.49 | 158,783 | -1.21(-3.30%) |
Feb 02, 2018 | 37.17 | 37.41 | 36.57 | 36.70 | 273,882 | -0.84(-2.24%) |