Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.55 | 37.65 | 37.45 | 37.45 | 2,826 | -0.13(-0.35%) |
Apr 27, 2018 | 37.91 | 37.91 | 37.53 | 37.58 | 2,045 | -0.07(-0.19%) |
Apr 26, 2018 | 37.57 | 37.80 | 37.52 | 37.66 | 2,263 | +0.09(+0.23%) |
Apr 25, 2018 | 37.55 | 37.57 | 37.49 | 37.57 | 1,565 | +0.72(+1.95%) |
Apr 24, 2018 | 37.50 | 37.50 | 36.85 | 36.85 | 2,345 | +0.16(+0.44%) |
Apr 23, 2018 | 36.72 | 36.80 | 36.69 | 36.69 | 2,136 | -0.41(-1.11%) |
Apr 20, 2018 | 37.08 | 37.13 | 37.06 | 37.10 | 3,438 | -0.14(-0.38%) |
Apr 19, 2018 | 37.48 | 37.48 | 37.24 | 37.24 | 822 | -0.44(-1.17%) |
Apr 18, 2018 | 37.54 | 37.94 | 37.54 | 37.68 | 1,243 | +0.16(+0.43%) |
Apr 17, 2018 | 37.93 | 37.93 | 37.38 | 37.52 | 4,542 | +0.00(+0.00%) |
Apr 16, 2018 | 37.56 | 37.75 | 36.85 | 37.52 | 57,154 | +1.01(+2.77%) |
Apr 13, 2018 | 36.44 | 36.59 | 36.44 | 36.51 | 2,276 | -0.17(-0.46%) |
Apr 12, 2018 | 36.07 | 36.68 | 36.07 | 36.68 | 2,176 | -0.27(-0.73%) |
Apr 11, 2018 | 37.12 | 37.23 | 36.87 | 36.95 | 4,243 | -0.58(-1.55%) |
Apr 10, 2018 | 37.30 | 37.82 | 37.30 | 37.53 | 3,462 | -0.03(-0.09%) |
Apr 09, 2018 | 37.70 | 37.74 | 37.56 | 37.56 | 4,255 | +0.03(+0.09%) |
Apr 06, 2018 | 38.25 | 38.25 | 37.42 | 37.53 | 2,088 | -0.72(-1.88%) |
Apr 05, 2018 | 38.19 | 38.54 | 38.19 | 38.25 | 11,175 | +0.92(+2.46%) |
Apr 04, 2018 | 37.18 | 37.33 | 37.18 | 37.33 | 2,865 | +0.66(+1.80%) |
Apr 03, 2018 | 36.59 | 36.74 | 36.51 | 36.67 | 2,626 | -0.21(-0.57%) |
Apr 02, 2018 | 37.19 | 37.19 | 36.81 | 36.88 | 3,710 | -1.43(-3.73%) |
Mar 29, 2018 | 38.31 | 38.31 | 38.31 | 0 | +0.38(+1.00%) | |
Mar 28, 2018 | 37.90 | 37.93 | 37.66 | 37.93 | 3,513 | +0.03(+0.08%) |
Mar 27, 2018 | 38.21 | 38.21 | 37.70 | 37.90 | 4,939 | -0.24(-0.63%) |
Mar 26, 2018 | 37.99 | 38.14 | 37.97 | 38.14 | 4,605 | +1.25(+3.39%) |
Mar 23, 2018 | 37.33 | 37.33 | 36.89 | 36.89 | 2,401 | -1.18(-3.10%) |
Mar 22, 2018 | 38.07 | 38.07 | 38.07 | 38.07 | 1,936 | -0.05(-0.13%) |
Mar 21, 2018 | 37.80 | 38.23 | 37.80 | 38.12 | 9,363 | +0.04(+0.11%) |
Mar 20, 2018 | 37.96 | 38.16 | 37.96 | 38.08 | 4,079 | +0.39(+1.03%) |
Mar 19, 2018 | 37.92 | 37.92 | 37.53 | 37.69 | 3,417 | -0.78(-2.03%) |
Mar 16, 2018 | 38.81 | 38.81 | 38.40 | 38.47 | 3,481 | -0.52(-1.33%) |
Mar 15, 2018 | 39.00 | 39.05 | 38.89 | 38.99 | 3,028 | -0.08(-0.20%) |
Mar 13, 2018 | 39.07 | 39.07 | 39.07 | 3,090 | +0.41(+1.06%) | |
Mar 12, 2018 | 38.62 | 38.70 | 38.61 | 38.66 | 9,211 | -0.17(-0.44%) |
Mar 09, 2018 | 38.82 | 38.92 | 38.74 | 38.83 | 2,149 | +0.47(+1.23%) |
Mar 08, 2018 | 38.30 | 38.36 | 38.30 | 38.36 | 806 | -0.16(-0.42%) |
Mar 07, 2018 | 38.53 | 38.53 | 38.46 | 38.52 | 1,027 | -0.10(-0.27%) |
Mar 06, 2018 | 38.57 | 38.69 | 38.53 | 38.62 | 2,899 | +0.70(+1.86%) |
Mar 05, 2018 | 37.80 | 37.95 | 37.71 | 37.92 | 1,980 | -0.34(-0.89%) |
Mar 02, 2018 | 37.96 | 38.30 | 37.83 | 38.26 | 17,001 | -0.92(-2.35%) |
Mar 01, 2018 | 39.48 | 39.48 | 39.01 | 39.18 | 5,188 | -0.86(-2.15%) |
Feb 28, 2018 | 40.30 | 40.35 | 40.04 | 40.04 | 1,735 | -0.37(-0.92%) |
Feb 27, 2018 | 40.50 | 40.50 | 40.33 | 40.41 | 3,427 | +0.41(+1.02%) |
Feb 26, 2018 | 39.80 | 40.01 | 39.75 | 40.00 | 6,531 | +1.06(+2.74%) |
Feb 23, 2018 | 38.66 | 38.95 | 38.66 | 38.94 | 5,106 | +0.41(+1.08%) |
Feb 22, 2018 | 38.92 | 38.92 | 38.52 | 38.52 | 39,798 | -0.22(-0.57%) |
Feb 21, 2018 | 39.62 | 39.62 | 38.74 | 38.74 | 12,005 | -0.57(-1.45%) |
Feb 20, 2018 | 39.24 | 39.40 | 39.24 | 39.31 | 4,964 | -0.31(-0.78%) |
Feb 16, 2018 | 39.62 | 39.62 | 39.62 | 0 | +0.61(+1.56%) | |
Feb 15, 2018 | 38.83 | 39.01 | 38.81 | 39.01 | 2,544 | +0.64(+1.67%) |
Feb 14, 2018 | 37.73 | 38.37 | 37.73 | 38.37 | 2,143 | +0.11(+0.29%) |
Feb 13, 2018 | 38.29 | 38.29 | 38.24 | 38.26 | 2,038 | -0.47(-1.21%) |
Feb 12, 2018 | 37.98 | 38.81 | 37.98 | 38.73 | 1,747 | +0.72(+1.90%) |
Feb 09, 2018 | 37.72 | 38.01 | 37.72 | 38.01 | 916 | +0.87(+2.33%) |
Feb 08, 2018 | 37.72 | 37.72 | 36.98 | 37.14 | 12,223 | -0.53(-1.41%) |
Feb 07, 2018 | 37.77 | 37.99 | 37.63 | 37.67 | 13,356 | -0.11(-0.29%) |
Feb 06, 2018 | 37.35 | 37.78 | 37.16 | 37.78 | 2,858 | +0.63(+1.70%) |
Feb 05, 2018 | 38.10 | 37.15 | 37.15 | 2,535 | -0.95(-2.49%) | |
Feb 02, 2018 | 38.28 | 38.28 | 38.09 | 38.10 | 1,237 | -0.35(-0.91%) |