Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.74 | 37.75 | 37.24 | 37.50 | 3,498 | -0.15(-0.39%) |
Apr 27, 2018 | 37.37 | 37.78 | 37.37 | 37.65 | 8,519 | -0.19(-0.50%) |
Apr 26, 2018 | 37.76 | 37.96 | 37.59 | 37.84 | 5,531 | +0.59(+1.57%) |
Apr 25, 2018 | 36.68 | 37.25 | 36.68 | 37.25 | 3,222 | +1.10(+3.04%) |
Apr 24, 2018 | 36.54 | 36.61 | 36.15 | 36.15 | 31,948 | -0.55(-1.51%) |
Apr 23, 2018 | 37.14 | 37.14 | 36.42 | 36.70 | 3,814 | -0.50(-1.33%) |
Apr 20, 2018 | 37.26 | 37.51 | 36.85 | 37.20 | 6,233 | -0.43(-1.14%) |
Apr 19, 2018 | 38.13 | 38.13 | 37.51 | 37.63 | 5,932 | -0.52(-1.35%) |
Apr 18, 2018 | 38.40 | 38.45 | 37.86 | 38.15 | 9,300 | -0.91(-2.34%) |
Apr 17, 2018 | 38.39 | 39.06 | 38.22 | 39.06 | 12,909 | +1.42(+3.77%) |
Apr 16, 2018 | 37.67 | 37.70 | 37.46 | 37.64 | 39,195 | -0.02(-0.05%) |
Apr 13, 2018 | 37.66 | 37.93 | 37.46 | 37.66 | 3,882 | +0.72(+1.95%) |
Apr 12, 2018 | 37.31 | 37.31 | 36.94 | 36.94 | 3,172 | -0.05(-0.15%) |
Apr 11, 2018 | 36.90 | 37.11 | 36.82 | 36.99 | 21,975 | -0.29(-0.76%) |
Apr 10, 2018 | 36.73 | 37.38 | 36.73 | 37.28 | 63,537 | +0.74(+2.03%) |
Apr 09, 2018 | 36.25 | 36.89 | 36.22 | 36.54 | 64,693 | +1.32(+3.76%) |
Apr 06, 2018 | 35.39 | 35.39 | 35.09 | 35.22 | 4,403 | -0.13(-0.38%) |
Apr 05, 2018 | 35.11 | 35.51 | 35.10 | 35.35 | 6,480 | -0.37(-1.04%) |
Apr 04, 2018 | 35.26 | 35.73 | 35.20 | 35.72 | 6,367 | +0.39(+1.09%) |
Apr 03, 2018 | 35.06 | 35.47 | 34.77 | 35.34 | 11,177 | +0.37(+1.04%) |
Apr 02, 2018 | 34.85 | 34.97 | 34.44 | 34.97 | 8,265 | -0.42(-1.19%) |
Mar 29, 2018 | 35.39 | 35.39 | 35.39 | 0 | -0.14(-0.41%) | |
Mar 28, 2018 | 35.39 | 35.82 | 34.84 | 35.53 | 11,765 | +0.97(+2.82%) |
Mar 27, 2018 | 34.50 | 34.76 | 34.01 | 34.56 | 16,681 | -0.03(-0.09%) |
Mar 26, 2018 | 34.87 | 34.97 | 34.27 | 34.59 | 35,181 | -0.06(-0.19%) |
Mar 23, 2018 | 35.16 | 35.16 | 34.65 | 34.66 | 5,856 | +0.15(+0.43%) |
Mar 22, 2018 | 34.25 | 34.74 | 34.25 | 34.51 | 54,736 | +0.35(+1.02%) |
Mar 21, 2018 | 34.15 | 34.44 | 33.87 | 34.16 | 18,631 | -0.89(-2.54%) |
Mar 20, 2018 | 34.95 | 35.20 | 34.84 | 35.05 | 18,139 | -0.05(-0.14%) |
Mar 19, 2018 | 35.33 | 35.37 | 35.05 | 35.09 | 4,729 | -0.16(-0.45%) |
Mar 16, 2018 | 35.47 | 35.53 | 35.00 | 35.26 | 11,053 | -0.32(-0.90%) |
Mar 15, 2018 | 35.64 | 35.75 | 35.43 | 35.58 | 30,389 | -0.13(-0.38%) |
Mar 14, 2018 | 35.85 | 36.06 | 35.68 | 35.71 | 5,786 | -0.34(-0.94%) |
Mar 13, 2018 | 36.20 | 36.20 | 35.67 | 36.05 | 21,962 | -0.36(-0.98%) |
Mar 12, 2018 | 36.07 | 36.54 | 36.07 | 36.41 | 8,534 | +0.02(+0.06%) |
Mar 09, 2018 | 36.13 | 36.47 | 36.09 | 36.38 | 5,361 | +0.18(+0.50%) |
Mar 08, 2018 | 36.20 | 36.34 | 36.03 | 36.20 | 8,547 | +0.05(+0.14%) |
Mar 07, 2018 | 36.11 | 36.22 | 35.78 | 36.15 | 9,186 | -0.34(-0.94%) |
Mar 06, 2018 | 36.13 | 36.49 | 36.00 | 36.49 | 7,433 | +0.46(+1.28%) |
Mar 05, 2018 | 35.89 | 36.38 | 35.87 | 36.03 | 11,319 | -0.41(-1.14%) |
Mar 02, 2018 | 36.31 | 36.77 | 36.04 | 36.45 | 8,888 | +0.78(+2.19%) |
Mar 01, 2018 | 35.67 | 35.91 | 35.36 | 35.66 | 5,201 | -0.55(-1.51%) |
Feb 28, 2018 | 36.52 | 36.95 | 36.21 | 36.21 | 2,906 | -1.36(-3.62%) |
Feb 27, 2018 | 37.28 | 37.58 | 36.89 | 37.57 | 19,050 | -0.94(-2.43%) |
Feb 26, 2018 | 37.95 | 38.65 | 37.88 | 38.51 | 2,490 | +1.29(+3.45%) |
Feb 23, 2018 | 36.95 | 37.62 | 36.95 | 37.22 | 8,422 | -0.01(-0.03%) |
Feb 22, 2018 | 36.91 | 37.56 | 36.82 | 37.23 | 5,464 | -0.03(-0.07%) |
Feb 21, 2018 | 37.21 | 37.89 | 37.16 | 37.26 | 6,350 | +0.22(+0.58%) |
Feb 20, 2018 | 36.97 | 37.69 | 36.84 | 37.04 | 6,240 | -0.84(-2.22%) |
Feb 16, 2018 | 37.88 | 37.88 | 37.88 | 0 | +0.40(+1.07%) | |
Feb 15, 2018 | 37.00 | 37.48 | 36.65 | 37.48 | 5,344 | +0.63(+1.72%) |
Feb 14, 2018 | 36.20 | 36.99 | 36.20 | 36.84 | 9,510 | +0.57(+1.57%) |
Feb 13, 2018 | 36.32 | 36.39 | 36.09 | 36.27 | 13,711 | -0.24(-0.65%) |
Feb 12, 2018 | 36.34 | 36.63 | 35.98 | 36.51 | 17,559 | +0.24(+0.67%) |
Feb 09, 2018 | 36.41 | 36.58 | 35.38 | 36.27 | 18,761 | -0.13(-0.36%) |
Feb 08, 2018 | 36.38 | 36.45 | 35.99 | 36.40 | 8,662 | -0.47(-1.27%) |
Feb 07, 2018 | 36.90 | 37.23 | 36.83 | 36.87 | 11,328 | -0.32(-0.86%) |
Feb 06, 2018 | 36.58 | 37.19 | 36.45 | 37.19 | 29,600 | +0.24(+0.65%) |
Feb 05, 2018 | 37.70 | 37.70 | 36.95 | 36.95 | 3,774 | -1.70(-4.39%) |
Feb 02, 2018 | 38.82 | 39.19 | 38.30 | 38.65 | 5,113 | -0.48(-1.24%) |