Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.83 | 37.92 | 37.38 | 37.42 | 42,864 | -0.20(-0.52%) |
Apr 27, 2018 | 37.46 | 37.76 | 37.46 | 37.62 | 42,562 | +0.07(+0.18%) |
Apr 26, 2018 | 37.65 | 37.65 | 37.29 | 37.55 | 26,587 | +0.16(+0.42%) |
Apr 25, 2018 | 37.15 | 37.49 | 37.06 | 37.40 | 49,709 | +0.07(+0.18%) |
Apr 24, 2018 | 37.51 | 37.73 | 37.18 | 37.33 | 36,843 | -0.09(-0.24%) |
Apr 23, 2018 | 37.43 | 37.52 | 37.34 | 37.42 | 39,451 | +0.11(+0.29%) |
Apr 20, 2018 | 37.58 | 37.58 | 37.25 | 37.32 | 34,131 | -0.24(-0.63%) |
Apr 19, 2018 | 37.72 | 37.74 | 37.39 | 37.55 | 57,325 | -0.21(-0.57%) |
Apr 18, 2018 | 37.99 | 38.03 | 37.77 | 37.77 | 35,579 | +0.01(+0.02%) |
Apr 17, 2018 | 37.89 | 37.89 | 37.64 | 37.76 | 47,056 | +0.19(+0.49%) |
Apr 16, 2018 | 37.30 | 37.65 | 37.22 | 37.57 | 56,674 | +0.48(+1.28%) |
Apr 13, 2018 | 37.30 | 37.30 | 37.04 | 37.10 | 55,982 | -0.01(-0.03%) |
Apr 12, 2018 | 37.44 | 37.44 | 36.98 | 37.11 | 48,175 | -0.05(-0.12%) |
Apr 11, 2018 | 37.18 | 37.27 | 37.07 | 37.16 | 81,130 | -0.07(-0.18%) |
Apr 10, 2018 | 37.37 | 37.37 | 37.09 | 37.22 | 44,286 | +0.07(+0.20%) |
Apr 09, 2018 | 37.02 | 37.34 | 36.97 | 37.15 | 83,288 | +0.17(+0.47%) |
Apr 06, 2018 | 37.46 | 37.46 | 36.76 | 36.98 | 32,075 | -0.52(-1.38%) |
Apr 05, 2018 | 37.30 | 37.58 | 37.14 | 37.49 | 57,551 | +0.30(+0.80%) |
Apr 04, 2018 | 36.60 | 37.23 | 36.48 | 37.20 | 84,591 | +0.34(+0.92%) |
Apr 03, 2018 | 36.69 | 36.95 | 36.49 | 36.86 | 87,392 | +0.36(+1.00%) |
Apr 02, 2018 | 37.16 | 37.16 | 36.19 | 36.49 | 60,645 | -0.67(-1.81%) |
Mar 29, 2018 | 37.16 | 37.16 | 37.16 | 0 | +0.39(+1.07%) | |
Mar 28, 2018 | 36.73 | 36.91 | 36.71 | 36.77 | 30,483 | +0.20(+0.56%) |
Mar 27, 2018 | 36.91 | 37.08 | 36.57 | 36.57 | 53,945 | -0.20(-0.55%) |
Mar 26, 2018 | 36.48 | 36.77 | 36.30 | 36.77 | 66,563 | +0.62(+1.71%) |
Mar 23, 2018 | 36.73 | 36.86 | 36.15 | 36.15 | 88,405 | -0.56(-1.52%) |
Mar 22, 2018 | 37.27 | 37.29 | 36.69 | 36.71 | 45,941 | -0.63(-1.69%) |
Mar 21, 2018 | 37.43 | 37.55 | 37.27 | 37.34 | 94,139 | -0.05(-0.13%) |
Mar 20, 2018 | 37.47 | 37.55 | 37.32 | 37.39 | 43,737 | -0.07(-0.17%) |
Mar 19, 2018 | 37.71 | 37.71 | 37.23 | 37.45 | 29,247 | -0.38(-1.00%) |
Mar 16, 2018 | 37.71 | 37.86 | 37.69 | 37.83 | 30,565 | +0.20(+0.54%) |
Mar 15, 2018 | 37.74 | 37.76 | 37.54 | 37.62 | 67,066 | -0.09(-0.24%) |
Mar 14, 2018 | 37.94 | 38.02 | 37.64 | 37.71 | 69,977 | -0.14(-0.37%) |
Mar 13, 2018 | 38.13 | 38.16 | 37.83 | 37.85 | 26,087 | -0.10(-0.26%) |
Mar 12, 2018 | 38.07 | 38.12 | 37.85 | 37.95 | 101,005 | +0.02(+0.04%) |
Mar 09, 2018 | 37.75 | 37.93 | 37.61 | 37.93 | 148,290 | +0.48(+1.27%) |
Mar 08, 2018 | 37.50 | 37.51 | 37.35 | 37.46 | 37,416 | +0.09(+0.24%) |
Mar 07, 2018 | 37.33 | 37.40 | 37.11 | 37.37 | 58,472 | -0.10(-0.26%) |
Mar 06, 2018 | 37.65 | 37.65 | 37.28 | 37.47 | 64,013 | -0.07(-0.19%) |
Mar 05, 2018 | 36.95 | 37.56 | 36.84 | 37.54 | 39,077 | +0.48(+1.29%) |
Mar 02, 2018 | 36.74 | 37.06 | 36.66 | 37.06 | 40,466 | +0.25(+0.68%) |
Mar 01, 2018 | 37.05 | 37.38 | 36.61 | 36.81 | 102,478 | -0.34(-0.92%) |
Feb 28, 2018 | 37.72 | 37.73 | 37.16 | 37.16 | 151,963 | -0.39(-1.04%) |
Feb 27, 2018 | 38.14 | 38.23 | 37.55 | 37.55 | 67,868 | -0.42(-1.10%) |
Feb 26, 2018 | 37.95 | 38.01 | 37.68 | 37.96 | 36,811 | +0.27(+0.71%) |
Feb 23, 2018 | 37.32 | 37.71 | 37.29 | 37.70 | 44,500 | +0.56(+1.50%) |
Feb 22, 2018 | 37.51 | 37.51 | 37.06 | 37.14 | 68,834 | -0.19(-0.50%) |
Feb 21, 2018 | 37.65 | 37.85 | 37.33 | 37.33 | 67,860 | -0.20(-0.52%) |
Feb 20, 2018 | 38.02 | 38.02 | 37.39 | 37.52 | 50,093 | -0.54(-1.42%) |
Feb 16, 2018 | 38.06 | 38.06 | 38.06 | 0 | +0.25(+0.67%) | |
Feb 15, 2018 | 37.59 | 37.87 | 37.52 | 37.81 | 53,779 | +0.33(+0.89%) |
Feb 14, 2018 | 36.97 | 37.51 | 36.94 | 37.47 | 71,234 | +0.32(+0.87%) |
Feb 13, 2018 | 37.01 | 37.16 | 36.76 | 37.15 | 54,495 | +0.16(+0.43%) |
Feb 12, 2018 | 37.01 | 37.19 | 36.68 | 36.99 | 73,081 | +0.43(+1.19%) |
Feb 09, 2018 | 36.56 | 36.83 | 35.68 | 36.56 | 102,004 | +0.48(+1.33%) |
Feb 08, 2018 | 37.05 | 36.08 | 36.08 | 94,398 | -1.02(-2.75%) | |
Feb 07, 2018 | 37.04 | 37.61 | 36.99 | 37.10 | 87,378 | +0.02(+0.04%) |
Feb 06, 2018 | 36.62 | 37.20 | 35.99 | 37.08 | 162,728 | -0.23(-0.63%) |
Feb 05, 2018 | 38.02 | 38.17 | 36.96 | 37.31 | 92,348 | -0.83(-2.17%) |
Feb 02, 2018 | 38.60 | 38.67 | 38.14 | 38.14 | 150,987 | -0.75(-1.93%) |