Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.57 | 37.14 | 36.12 | 36.12 | 231,810 | -0.32(-0.89%) |
Apr 27, 2018 | 36.86 | 37.00 | 36.15 | 36.44 | 208,273 | -0.36(-0.98%) |
Apr 26, 2018 | 37.21 | 37.56 | 36.59 | 36.80 | 213,778 | -0.33(-0.88%) |
Apr 25, 2018 | 36.40 | 37.24 | 36.40 | 37.13 | 244,393 | +0.61(+1.68%) |
Apr 24, 2018 | 37.45 | 37.46 | 36.22 | 36.51 | 246,245 | -0.95(-2.53%) |
Apr 23, 2018 | 36.98 | 37.60 | 36.86 | 37.46 | 345,309 | +0.68(+1.84%) |
Apr 20, 2018 | 36.46 | 36.91 | 36.28 | 36.79 | 458,694 | +0.33(+0.92%) |
Apr 19, 2018 | 36.39 | 36.59 | 36.10 | 36.45 | 444,938 | +0.00(+0.00%) |
Apr 18, 2018 | 36.68 | 37.47 | 36.37 | 36.45 | 596,682 | -0.15(-0.41%) |
Apr 17, 2018 | 37.76 | 37.76 | 36.12 | 36.60 | 955,041 | +0.25(+0.70%) |
Apr 16, 2018 | 35.39 | 36.89 | 35.29 | 36.35 | 737,108 | +1.26(+3.58%) |
Apr 13, 2018 | 33.93 | 35.87 | 33.93 | 35.09 | 1,313,471 | +1.09(+3.20%) |
Apr 12, 2018 | 36.41 | 36.48 | 32.72 | 34.00 | 3,453,395 | -3.30(-8.86%) |
Apr 11, 2018 | 36.93 | 37.56 | 36.20 | 37.30 | 537,661 | +0.01(+0.02%) |
Apr 10, 2018 | 37.08 | 37.91 | 36.88 | 37.29 | 343,933 | +0.56(+1.53%) |
Apr 09, 2018 | 37.19 | 38.35 | 36.71 | 36.73 | 183,977 | -0.30(-0.81%) |
Apr 06, 2018 | 37.11 | 37.60 | 36.74 | 37.03 | 280,756 | -0.48(-1.29%) |
Apr 05, 2018 | 36.83 | 37.72 | 36.82 | 37.51 | 661,361 | +0.79(+2.15%) |
Apr 04, 2018 | 36.04 | 36.85 | 35.25 | 36.72 | 586,030 | -1.42(-3.73%) |
Apr 03, 2018 | 37.62 | 38.29 | 37.37 | 38.15 | 154,114 | +0.81(+2.16%) |
Apr 02, 2018 | 38.16 | 38.51 | 37.05 | 37.34 | 179,778 | -0.75(-1.96%) |
Mar 29, 2018 | 38.09 | 38.09 | 38.09 | 0 | +0.28(+0.74%) | |
Mar 28, 2018 | 38.31 | 38.84 | 37.75 | 37.80 | 202,046 | -0.44(-1.15%) |
Mar 27, 2018 | 38.60 | 38.66 | 38.35 | 38.24 | 144,463 | -0.37(-0.96%) |
Mar 26, 2018 | 37.92 | 38.67 | 37.55 | 38.61 | 182,794 | +1.21(+3.24%) |
Mar 23, 2018 | 38.34 | 38.47 | 37.39 | 37.40 | 207,454 | -0.85(-2.23%) |
Mar 22, 2018 | 39.41 | 39.64 | 38.20 | 38.25 | 209,141 | -1.39(-3.50%) |
Mar 21, 2018 | 39.34 | 39.89 | 39.03 | 39.64 | 360,087 | +0.20(+0.51%) |
Mar 20, 2018 | 39.40 | 39.71 | 39.03 | 39.44 | 123,424 | +0.12(+0.31%) |
Mar 19, 2018 | 39.62 | 39.90 | 38.90 | 39.32 | 186,374 | -0.44(-1.11%) |
Mar 16, 2018 | 39.33 | 40.58 | 39.33 | 39.75 | 429,957 | +0.40(+1.00%) |
Mar 15, 2018 | 39.78 | 40.03 | 39.17 | 39.36 | 163,480 | -0.41(-1.04%) |
Mar 14, 2018 | 40.73 | 40.76 | 39.44 | 39.77 | 192,435 | -0.85(-2.10%) |
Mar 13, 2018 | 41.01 | 41.17 | 39.54 | 40.62 | 149,966 | -0.25(-0.60%) |
Mar 12, 2018 | 40.44 | 40.98 | 40.27 | 40.87 | 290,553 | +0.52(+1.28%) |
Mar 09, 2018 | 39.67 | 40.50 | 39.26 | 40.35 | 213,827 | +0.98(+2.48%) |
Mar 08, 2018 | 40.40 | 40.40 | 39.25 | 39.38 | 179,862 | -0.93(-2.31%) |
Mar 07, 2018 | 39.29 | 40.41 | 39.28 | 40.31 | 214,720 | +0.71(+1.80%) |
Mar 06, 2018 | 39.03 | 39.68 | 38.80 | 39.60 | 195,740 | +0.74(+1.90%) |
Mar 05, 2018 | 38.46 | 39.07 | 38.05 | 38.86 | 162,857 | +0.23(+0.59%) |
Mar 02, 2018 | 37.58 | 38.82 | 37.49 | 38.63 | 228,401 | +0.83(+2.18%) |
Mar 01, 2018 | 38.00 | 38.38 | 37.20 | 37.80 | 262,806 | -0.10(-0.25%) |
Feb 28, 2018 | 39.06 | 39.12 | 37.89 | 37.90 | 321,342 | -0.96(-2.46%) |
Feb 27, 2018 | 39.68 | 40.05 | 38.86 | 38.86 | 335,807 | -0.92(-2.32%) |
Feb 26, 2018 | 39.59 | 39.95 | 39.40 | 39.78 | 163,105 | +0.21(+0.53%) |
Feb 23, 2018 | 39.17 | 39.65 | 38.99 | 39.57 | 144,439 | +0.56(+1.44%) |
Feb 22, 2018 | 39.03 | 39.61 | 38.74 | 39.01 | 158,741 | -0.03(-0.07%) |
Feb 21, 2018 | 38.90 | 39.67 | 38.70 | 39.03 | 306,777 | +0.11(+0.29%) |
Feb 20, 2018 | 39.16 | 39.39 | 38.80 | 38.92 | 237,642 | -0.47(-1.20%) |
Feb 16, 2018 | 39.39 | 39.39 | 39.39 | 0 | +0.60(+1.54%) | |
Feb 15, 2018 | 38.03 | 38.85 | 37.83 | 38.80 | 227,481 | +1.00(+2.65%) |
Feb 14, 2018 | 37.29 | 38.16 | 37.29 | 37.80 | 377,560 | +0.19(+0.51%) |
Feb 13, 2018 | 37.22 | 37.72 | 37.22 | 37.60 | 155,612 | +0.26(+0.71%) |
Feb 12, 2018 | 37.98 | 38.02 | 37.02 | 37.34 | 265,974 | -0.48(-1.28%) |
Feb 09, 2018 | 37.32 | 38.09 | 36.86 | 37.82 | 317,728 | +0.90(+2.43%) |
Feb 08, 2018 | 37.23 | 36.54 | 36.93 | 270,638 | +0.02(+0.05%) | |
Feb 07, 2018 | 36.93 | 36.93 | 36.86 | 36.91 | 168,421 | -0.03(-0.07%) |
Feb 06, 2018 | 36.38 | 37.85 | 35.72 | 36.93 | 525,476 | -0.78(-2.07%) |
Feb 05, 2018 | 38.69 | 39.04 | 37.30 | 37.72 | 302,631 | -1.30(-3.33%) |
Feb 02, 2018 | 39.51 | 39.67 | 38.96 | 39.02 | 176,326 | -0.83(-2.07%) |