Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.96 | 36.22 | 35.30 | 35.30 | 64,627 | -0.50(-1.39%) |
Apr 27, 2018 | 35.55 | 35.94 | 35.48 | 35.80 | 54,861 | +0.20(+0.58%) |
Apr 26, 2018 | 35.19 | 35.91 | 35.19 | 35.60 | 75,645 | +0.44(+1.24%) |
Apr 25, 2018 | 35.23 | 35.48 | 34.65 | 35.16 | 112,340 | -0.15(-0.42%) |
Apr 24, 2018 | 36.06 | 36.34 | 34.88 | 35.31 | 143,434 | -0.37(-1.04%) |
Apr 23, 2018 | 35.94 | 35.95 | 35.44 | 35.68 | 101,229 | -0.04(-0.10%) |
Apr 20, 2018 | 35.98 | 36.12 | 35.47 | 35.72 | 267,711 | -0.09(-0.26%) |
Apr 19, 2018 | 35.41 | 35.91 | 35.41 | 35.81 | 179,024 | +0.52(+1.49%) |
Apr 18, 2018 | 35.64 | 35.80 | 35.23 | 35.29 | 85,338 | -0.19(-0.53%) |
Apr 17, 2018 | 35.82 | 35.95 | 35.34 | 35.47 | 346,764 | +0.18(+0.50%) |
Apr 16, 2018 | 35.22 | 35.65 | 35.19 | 35.30 | 147,435 | +0.33(+0.94%) |
Apr 13, 2018 | 36.15 | 36.21 | 34.64 | 34.97 | 429,942 | -0.70(-1.95%) |
Apr 12, 2018 | 35.34 | 36.05 | 35.30 | 35.66 | 289,150 | +0.79(+2.27%) |
Apr 11, 2018 | 34.87 | 35.40 | 34.58 | 34.87 | 112,985 | -0.62(-1.76%) |
Apr 10, 2018 | 35.60 | 35.85 | 35.19 | 35.49 | 218,490 | +0.83(+2.39%) |
Apr 09, 2018 | 34.75 | 35.85 | 34.57 | 34.67 | 227,580 | +0.20(+0.59%) |
Apr 06, 2018 | 35.15 | 35.77 | 33.96 | 34.46 | 275,803 | -1.57(-4.37%) |
Apr 05, 2018 | 36.06 | 36.39 | 35.79 | 36.04 | 110,444 | +0.45(+1.26%) |
Apr 04, 2018 | 33.58 | 35.72 | 33.51 | 35.59 | 159,846 | +0.70(+2.01%) |
Apr 03, 2018 | 34.41 | 34.95 | 34.02 | 34.89 | 140,664 | +0.84(+2.47%) |
Apr 02, 2018 | 35.39 | 35.48 | 33.28 | 34.05 | 595,401 | -1.48(-4.17%) |
Mar 29, 2018 | 35.53 | 35.53 | 35.53 | 0 | +0.84(+2.42%) | |
Mar 28, 2018 | 34.48 | 35.04 | 34.05 | 34.69 | 283,152 | +0.31(+0.90%) |
Mar 27, 2018 | 35.80 | 35.93 | 33.97 | 34.38 | 286,588 | -1.15(-3.24%) |
Mar 26, 2018 | 34.74 | 35.62 | 34.37 | 35.53 | 290,959 | +1.91(+5.69%) |
Mar 23, 2018 | 35.46 | 35.74 | 33.51 | 33.62 | 619,970 | -1.87(-5.28%) |
Mar 22, 2018 | 37.00 | 37.30 | 35.41 | 35.49 | 532,400 | -2.30(-6.09%) |
Mar 21, 2018 | 37.94 | 38.61 | 37.69 | 37.79 | 167,740 | -0.16(-0.42%) |
Mar 20, 2018 | 38.02 | 38.12 | 37.83 | 37.95 | 52,677 | +0.15(+0.40%) |
Mar 19, 2018 | 38.32 | 38.32 | 37.17 | 37.80 | 159,855 | -0.63(-1.63%) |
Mar 16, 2018 | 38.30 | 38.81 | 38.30 | 38.42 | 104,449 | +0.27(+0.69%) |
Mar 15, 2018 | 38.39 | 38.44 | 37.99 | 38.16 | 215,177 | +0.06(+0.16%) |
Mar 14, 2018 | 39.06 | 39.10 | 37.95 | 38.10 | 271,453 | -0.69(-1.78%) |
Mar 13, 2018 | 39.76 | 39.79 | 38.61 | 38.78 | 249,947 | -0.64(-1.62%) |
Mar 12, 2018 | 39.67 | 39.77 | 39.27 | 39.42 | 266,536 | -0.16(-0.39%) |
Mar 09, 2018 | 38.66 | 39.60 | 38.46 | 39.58 | 243,582 | +1.52(+4.01%) |
Mar 08, 2018 | 38.10 | 38.10 | 37.41 | 38.05 | 114,114 | +0.20(+0.52%) |
Mar 07, 2018 | 37.99 | 37.86 | 125,941 | +0.06(+0.17%) | ||
Mar 06, 2018 | 37.84 | 37.89 | 37.14 | 37.79 | 168,427 | +0.32(+0.85%) |
Mar 05, 2018 | 35.98 | 37.80 | 35.96 | 37.47 | 210,783 | +0.97(+2.67%) |
Mar 02, 2018 | 35.73 | 36.62 | 35.24 | 36.50 | 233,598 | +0.22(+0.60%) |
Mar 01, 2018 | 37.37 | 37.85 | 35.95 | 36.28 | 437,097 | -1.05(-2.80%) |
Feb 28, 2018 | 38.38 | 38.73 | 37.33 | 37.33 | 172,178 | -0.77(-2.02%) |
Feb 27, 2018 | 39.06 | 39.40 | 38.10 | 38.10 | 354,136 | -0.94(-2.40%) |
Feb 26, 2018 | 38.44 | 39.04 | 38.19 | 39.04 | 203,259 | +0.95(+2.48%) |
Feb 23, 2018 | 37.28 | 38.10 | 36.90 | 38.09 | 199,032 | +1.12(+3.02%) |
Feb 22, 2018 | 36.87 | 36.98 | 115,738 | -0.36(-0.97%) | ||
Feb 21, 2018 | 37.62 | 38.55 | 37.34 | 37.34 | 190,047 | -0.30(-0.80%) |
Feb 20, 2018 | 37.78 | 38.11 | 37.45 | 37.64 | 236,822 | -0.40(-1.04%) |
Feb 16, 2018 | 38.04 | 38.04 | 38.04 | 0 | +0.15(+0.40%) | |
Feb 15, 2018 | 37.39 | 37.42 | 37.89 | 334,622 | +0.50(+1.33%) | |
Feb 14, 2018 | 35.85 | 37.43 | 35.81 | 37.39 | 194,160 | +1.31(+3.63%) |
Feb 13, 2018 | 35.40 | 36.19 | 35.30 | 36.08 | 69,644 | +0.36(+1.00%) |
Feb 12, 2018 | 35.54 | 36.15 | 34.82 | 35.72 | 297,468 | +0.81(+2.32%) |
Feb 09, 2018 | 34.58 | 35.40 | 32.80 | 34.91 | 731,914 | +1.27(+3.77%) |
Feb 08, 2018 | 36.93 | 36.93 | 33.65 | 33.65 | 672,871 | -2.99(-8.15%) |
Feb 07, 2018 | 36.50 | 37.61 | 36.21 | 36.63 | 359,519 | -0.01(-0.03%) |
Feb 06, 2018 | 34.11 | 36.79 | 34.00 | 36.64 | 559,090 | +0.07(+0.20%) |
Feb 05, 2018 | 37.70 | 38.59 | 34.97 | 36.57 | 719,722 | -2.48(-6.35%) |
Feb 02, 2018 | 40.47 | 40.47 | 38.94 | 39.05 | 378,263 | -1.58(-3.89%) |