Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 37.43 | 37.43 | 37.43 | 53 | +0.07(+0.18%) | |
Apr 26, 2018 | 37.26 | 37.38 | 37.25 | 37.36 | 5,724 | +0.10(+0.28%) |
Apr 23, 2018 | 37.26 | 37.26 | 37.26 | 0 | +0.07(+0.19%) | |
Apr 20, 2018 | 37.20 | 37.20 | 37.19 | 37.19 | 8,949 | -0.08(-0.21%) |
Apr 16, 2018 | 37.26 | 37.26 | 37.26 | 0 | +0.29(+0.80%) | |
Apr 13, 2018 | 36.95 | 36.97 | 36.95 | 36.97 | 1,446 | -0.17(-0.47%) |
Apr 12, 2018 | 37.14 | 37.14 | 37.14 | 37.14 | 375 | +0.35(+0.94%) |
Apr 11, 2018 | 36.80 | 36.80 | 36.80 | 36.80 | 363 | -0.23(-0.63%) |
Apr 10, 2018 | 36.80 | 37.04 | 36.80 | 37.03 | 349 | +0.48(+1.33%) |
Apr 09, 2018 | 36.35 | 36.78 | 36.35 | 36.55 | 983 | +0.42(+1.17%) |
Apr 06, 2018 | 36.91 | 36.91 | 36.12 | 36.12 | 924 | -0.84(-2.27%) |
Apr 05, 2018 | 37.20 | 37.21 | 36.95 | 36.96 | 1,634 | +0.56(+1.54%) |
Apr 04, 2018 | 36.40 | 36.41 | 36.40 | 36.40 | 708 | +0.14(+0.38%) |
Apr 03, 2018 | 36.28 | 36.28 | 36.26 | 36.26 | 700 | +0.48(+1.33%) |
Apr 02, 2018 | 35.98 | 35.98 | 35.78 | 35.78 | 863 | -0.89(-2.43%) |
Mar 29, 2018 | 36.68 | 36.68 | 36.68 | 0 | +0.10(+0.26%) | |
Mar 28, 2018 | 36.42 | 36.58 | 36.39 | 36.58 | 2,983 | +0.41(+1.12%) |
Mar 27, 2018 | 36.17 | 36.17 | 36.17 | 36.17 | 267 | -0.52(-1.41%) |
Mar 26, 2018 | 36.40 | 36.69 | 36.36 | 36.69 | 8,306 | -0.11(-0.31%) |
Mar 23, 2018 | 36.81 | 36.81 | 36.81 | 36.81 | 3,301 | -0.45(-1.21%) |
Mar 22, 2018 | 37.53 | 37.53 | 37.22 | 37.26 | 987 | -0.82(-2.16%) |
Mar 21, 2018 | 37.92 | 38.10 | 37.91 | 38.08 | 2,254 | +0.20(+0.53%) |
Mar 20, 2018 | 37.88 | 37.88 | 37.88 | 37.88 | 719 | +0.12(+0.32%) |
Mar 19, 2018 | 37.69 | 37.76 | 37.69 | 37.76 | 1,097 | -0.56(-1.47%) |
Mar 16, 2018 | 38.38 | 38.38 | 38.29 | 38.32 | 466 | +0.23(+0.61%) |
Mar 15, 2018 | 38.18 | 38.26 | 38.09 | 38.09 | 26,411 | -0.11(-0.29%) |
Mar 14, 2018 | 38.64 | 38.64 | 38.20 | 38.20 | 1,416 | -0.35(-0.92%) |
Mar 13, 2018 | 38.91 | 38.91 | 38.52 | 38.55 | 2,131 | -0.30(-0.78%) |
Mar 12, 2018 | 38.75 | 38.86 | 38.75 | 38.86 | 1,848 | +0.06(+0.16%) |
Mar 09, 2018 | 38.46 | 38.80 | 38.46 | 38.80 | 464 | +0.78(+2.04%) |
Mar 08, 2018 | 38.10 | 38.10 | 38.02 | 38.02 | 834 | -0.02(-0.05%) |
Mar 07, 2018 | 38.05 | 38.05 | 37.81 | 38.04 | 3,927 | -0.03(-0.07%) |
Mar 06, 2018 | 38.01 | 38.06 | 38.01 | 38.06 | 5,954 | +0.02(+0.05%) |
Mar 05, 2018 | 37.50 | 38.05 | 37.50 | 38.05 | 594 | +0.62(+1.66%) |
Mar 02, 2018 | 37.10 | 37.43 | 37.10 | 37.43 | 278 | +0.13(+0.35%) |
Mar 01, 2018 | 37.80 | 37.86 | 37.21 | 37.30 | 4,028 | -0.79(-2.08%) |
Feb 28, 2018 | 38.52 | 38.52 | 38.08 | 38.09 | 2,668 | -0.33(-0.85%) |
Feb 27, 2018 | 38.96 | 39.01 | 38.42 | 38.42 | 43,338 | -0.40(-1.02%) |
Feb 26, 2018 | 38.52 | 38.81 | 38.52 | 38.81 | 14,127 | +0.70(+1.83%) |
Feb 23, 2018 | 38.00 | 38.12 | 38.00 | 38.12 | 638 | +0.05(+0.14%) |
Feb 22, 2018 | 38.06 | 639 | -0.30(-0.79%) | |||
Feb 21, 2018 | 38.29 | 38.37 | 38.29 | 38.37 | 16,038 | +0.24(+0.62%) |
Feb 20, 2018 | 38.33 | 38.33 | 38.13 | 38.13 | 1,156 | -0.39(-1.02%) |
Feb 16, 2018 | 38.52 | 38.52 | 38.52 | 0 | +0.55(+1.45%) | |
Feb 15, 2018 | 37.73 | 37.97 | 37.73 | 37.97 | 590 | +0.52(+1.40%) |
Feb 14, 2018 | 37.22 | 37.45 | 37.22 | 37.45 | 1,344 | +0.16(+0.42%) |
Feb 13, 2018 | 37.01 | 37.29 | 37.01 | 37.29 | 6,740 | +0.00(+0.00%) |
Feb 12, 2018 | 36.85 | 37.29 | 36.85 | 37.29 | 5,534 | +0.86(+2.36%) |
Feb 09, 2018 | 36.67 | 36.67 | 35.69 | 36.43 | 17,847 | +0.23(+0.62%) |
Feb 08, 2018 | 36.95 | 36.96 | 36.20 | 36.20 | 2,067 | -1.58(-4.17%) |
Feb 07, 2018 | 37.57 | 38.12 | 37.54 | 37.78 | 13,092 | +0.20(+0.53%) |
Feb 06, 2018 | 36.26 | 37.58 | 36.26 | 37.58 | 23,185 | +0.49(+1.32%) |
Feb 05, 2018 | 38.50 | 37.09 | 37.09 | 4,604 | -1.86(-4.77%) | |
Feb 02, 2018 | 39.37 | 39.37 | 38.95 | 38.95 | 17,730 | -0.79(-1.98%) |