Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.94 | 38.00 | 37.32 | 37.32 | 3,966,895 | -0.53(-1.41%) |
Apr 27, 2018 | 37.04 | 38.12 | 37.04 | 37.85 | 2,659,132 | +0.78(+2.10%) |
Apr 26, 2018 | 36.65 | 37.29 | 36.51 | 37.07 | 1,612,798 | +0.57(+1.57%) |
Apr 25, 2018 | 36.32 | 36.52 | 36.06 | 36.50 | 2,012,509 | +0.10(+0.26%) |
Apr 24, 2018 | 36.29 | 36.54 | 35.90 | 36.40 | 2,601,263 | +0.26(+0.71%) |
Apr 23, 2018 | 36.44 | 36.50 | 35.94 | 36.15 | 2,140,913 | -0.29(-0.81%) |
Apr 20, 2018 | 36.99 | 37.12 | 36.29 | 36.44 | 2,682,033 | -0.47(-1.28%) |
Apr 19, 2018 | 37.65 | 37.69 | 36.83 | 36.91 | 2,289,614 | -0.93(-2.45%) |
Apr 18, 2018 | 38.00 | 38.20 | 37.82 | 37.84 | 1,612,198 | -0.13(-0.35%) |
Apr 17, 2018 | 37.63 | 38.18 | 37.42 | 37.97 | 1,670,197 | +0.39(+1.04%) |
Apr 16, 2018 | 37.48 | 37.69 | 37.16 | 37.58 | 1,629,471 | +0.20(+0.53%) |
Apr 13, 2018 | 37.32 | 37.42 | 37.07 | 37.38 | 1,760,425 | +0.08(+0.22%) |
Apr 12, 2018 | 38.14 | 38.20 | 37.21 | 37.30 | 1,834,192 | -0.83(-2.18%) |
Apr 11, 2018 | 38.05 | 38.49 | 38.00 | 38.13 | 1,254,080 | +0.08(+0.21%) |
Apr 10, 2018 | 38.35 | 38.36 | 38.02 | 38.05 | 1,876,450 | -0.13(-0.33%) |
Apr 09, 2018 | 38.33 | 38.60 | 38.05 | 38.18 | 1,837,601 | -0.14(-0.36%) |
Apr 06, 2018 | 38.63 | 39.13 | 38.25 | 38.32 | 2,140,004 | -0.21(-0.55%) |
Apr 05, 2018 | 38.52 | 38.58 | 38.18 | 38.53 | 1,579,383 | -0.06(-0.15%) |
Apr 04, 2018 | 37.90 | 38.77 | 37.69 | 38.59 | 2,259,184 | +0.52(+1.37%) |
Apr 03, 2018 | 37.70 | 38.20 | 37.26 | 38.07 | 2,594,346 | +0.42(+1.11%) |
Apr 02, 2018 | 37.98 | 38.21 | 37.42 | 37.65 | 2,956,940 | -0.41(-1.08%) |
Mar 29, 2018 | 38.06 | 38.06 | 38.06 | 0 | +0.14(+0.37%) | |
Mar 28, 2018 | 37.13 | 38.17 | 37.04 | 37.92 | 2,779,123 | +1.05(+2.86%) |
Mar 27, 2018 | 36.61 | 37.32 | 36.21 | 36.87 | 2,110,942 | +0.27(+0.74%) |
Mar 26, 2018 | 36.38 | 36.62 | 36.16 | 36.59 | 2,216,042 | +0.45(+1.26%) |
Mar 23, 2018 | 36.70 | 35.99 | 36.14 | 2,716,948 | -0.40(-1.08%) | |
Mar 22, 2018 | 36.50 | 37.13 | 36.50 | 36.54 | 2,588,540 | -0.02(-0.06%) |
Mar 21, 2018 | 37.03 | 37.10 | 36.32 | 36.56 | 3,159,636 | -0.42(-1.15%) |
Mar 20, 2018 | 37.33 | 37.57 | 36.79 | 36.98 | 2,360,582 | -0.31(-0.83%) |
Mar 19, 2018 | 37.69 | 37.80 | 37.06 | 37.29 | 2,375,889 | -0.42(-1.11%) |
Mar 16, 2018 | 37.47 | 37.89 | 37.26 | 37.71 | 3,606,846 | +0.24(+0.65%) |
Mar 15, 2018 | 37.77 | 37.84 | 37.30 | 37.47 | 1,898,216 | -0.18(-0.49%) |
Mar 14, 2018 | 37.69 | 37.94 | 37.57 | 37.65 | 2,330,982 | -0.04(-0.12%) |
Mar 13, 2018 | 37.69 | 38.10 | 37.61 | 37.69 | 1,975,286 | +0.15(+0.39%) |
Mar 12, 2018 | 37.29 | 37.64 | 37.14 | 37.55 | 2,310,613 | +0.28(+0.75%) |
Mar 09, 2018 | 37.06 | 37.27 | 36.70 | 37.27 | 2,024,909 | +0.21(+0.57%) |
Mar 08, 2018 | 37.28 | 37.47 | 36.87 | 37.06 | 2,173,884 | -0.20(-0.53%) |
Mar 07, 2018 | 37.29 | 36.73 | 37.25 | 1,972,548 | +0.23(+0.61%) | |
Mar 06, 2018 | 36.74 | 37.05 | 36.57 | 37.03 | 2,476,727 | +0.17(+0.46%) |
Mar 05, 2018 | 36.32 | 37.10 | 36.32 | 36.86 | 2,465,834 | +0.42(+1.17%) |
Mar 02, 2018 | 36.23 | 36.47 | 36.01 | 36.43 | 2,753,881 | +0.09(+0.24%) |
Mar 01, 2018 | 36.02 | 36.52 | 35.78 | 36.35 | 3,409,444 | +0.31(+0.87%) |
Feb 28, 2018 | 36.27 | 36.48 | 36.01 | 36.03 | 4,641,061 | +0.02(+0.06%) |
Feb 27, 2018 | 36.96 | 37.08 | 35.99 | 36.01 | 4,410,253 | -0.90(-2.43%) |
Feb 26, 2018 | 36.75 | 37.04 | 36.59 | 36.91 | 3,860,375 | +0.29(+0.80%) |
Feb 23, 2018 | 36.08 | 36.64 | 35.99 | 36.61 | 3,256,975 | +0.66(+1.83%) |
Feb 22, 2018 | 35.96 | 4,032,048 | +0.66(+1.88%) | |||
Feb 21, 2018 | 35.94 | 36.16 | 35.26 | 35.29 | 4,799,035 | -0.74(-2.04%) |
Feb 20, 2018 | 36.40 | 36.65 | 36.02 | 36.03 | 4,085,685 | -0.41(-1.12%) |
Feb 16, 2018 | 36.44 | 36.44 | 36.44 | 0 | +0.50(+1.38%) | |
Feb 15, 2018 | 35.21 | 36.01 | 35.11 | 35.94 | 4,117,744 | +0.86(+2.45%) |
Feb 14, 2018 | 35.41 | 35.48 | 34.85 | 35.08 | 3,740,920 | -0.65(-1.82%) |
Feb 13, 2018 | 35.48 | 35.87 | 35.09 | 35.73 | 3,909,180 | +0.23(+0.64%) |
Feb 12, 2018 | 35.78 | 35.91 | 34.46 | 35.51 | 5,882,363 | -0.16(-0.45%) |
Feb 09, 2018 | 34.92 | 35.94 | 34.59 | 35.67 | 4,433,416 | +0.98(+2.82%) |
Feb 08, 2018 | 35.62 | 35.98 | 34.67 | 34.69 | 6,029,559 | -0.99(-2.78%) |
Feb 07, 2018 | 36.54 | 36.81 | 35.66 | 35.68 | 8,043,492 | -0.84(-2.30%) |
Feb 06, 2018 | 36.29 | 36.95 | 35.83 | 36.52 | 5,241,730 | -0.59(-1.59%) |
Feb 05, 2018 | 37.12 | 37.48 | 36.51 | 37.11 | 4,260,060 | -0.27(-0.72%) |
Feb 02, 2018 | 37.27 | 37.53 | 36.78 | 37.38 | 3,447,564 | -0.25(-0.66%) |