Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.00 | 39.16 | 38.41 | 38.50 | 280,551 | -0.46(-1.19%) |
Apr 27, 2018 | 38.27 | 39.06 | 38.22 | 38.97 | 225,486 | +0.73(+1.92%) |
Apr 26, 2018 | 37.86 | 38.48 | 37.69 | 38.23 | 272,170 | +0.59(+1.57%) |
Apr 25, 2018 | 37.69 | 37.79 | 37.20 | 37.64 | 223,554 | -0.10(-0.27%) |
Apr 24, 2018 | 38.79 | 38.87 | 37.31 | 37.75 | 421,726 | +0.16(+0.42%) |
Apr 23, 2018 | 37.89 | 37.95 | 37.42 | 37.59 | 300,920 | -0.29(-0.77%) |
Apr 20, 2018 | 38.49 | 38.57 | 37.84 | 37.88 | 192,737 | -0.66(-1.72%) |
Apr 19, 2018 | 39.11 | 39.11 | 38.09 | 38.54 | 277,667 | -0.59(-1.51%) |
Apr 18, 2018 | 39.17 | 39.29 | 38.98 | 39.13 | 191,888 | +0.02(+0.04%) |
Apr 17, 2018 | 38.70 | 39.28 | 38.53 | 39.12 | 269,961 | +0.57(+1.49%) |
Apr 16, 2018 | 38.20 | 38.65 | 37.97 | 38.54 | 207,757 | +0.39(+1.03%) |
Apr 13, 2018 | 37.79 | 38.16 | 37.56 | 38.15 | 162,721 | +0.43(+1.15%) |
Apr 12, 2018 | 38.56 | 38.58 | 37.54 | 37.71 | 220,794 | -0.80(-2.09%) |
Apr 11, 2018 | 38.62 | 38.91 | 38.41 | 38.52 | 468,728 | -0.22(-0.57%) |
Apr 10, 2018 | 38.97 | 39.02 | 38.38 | 38.74 | 301,226 | -0.07(-0.18%) |
Apr 09, 2018 | 39.01 | 39.22 | 38.64 | 38.81 | 363,847 | -0.18(-0.46%) |
Apr 06, 2018 | 38.74 | 39.25 | 38.74 | 38.99 | 409,637 | +0.25(+0.65%) |
Apr 05, 2018 | 38.95 | 39.07 | 38.27 | 38.74 | 229,794 | -0.07(-0.18%) |
Apr 04, 2018 | 38.20 | 38.93 | 38.00 | 38.81 | 346,247 | +0.40(+1.05%) |
Apr 03, 2018 | 37.65 | 38.57 | 37.32 | 38.41 | 340,044 | +0.87(+2.33%) |
Apr 02, 2018 | 37.74 | 37.97 | 37.24 | 37.53 | 332,487 | -0.31(-0.81%) |
Mar 29, 2018 | 37.84 | 37.84 | 37.84 | 0 | -0.13(-0.33%) | |
Mar 28, 2018 | 37.05 | 38.12 | 37.05 | 37.97 | 379,259 | +1.03(+2.79%) |
Mar 27, 2018 | 36.77 | 37.29 | 36.32 | 36.94 | 359,165 | +0.30(+0.83%) |
Mar 26, 2018 | 36.44 | 36.69 | 36.05 | 36.63 | 377,869 | +0.41(+1.12%) |
Mar 23, 2018 | 37.15 | 37.18 | 36.11 | 36.23 | 337,183 | -0.81(-2.19%) |
Mar 22, 2018 | 36.62 | 37.59 | 36.62 | 37.04 | 697,755 | +0.33(+0.89%) |
Mar 21, 2018 | 36.98 | 37.25 | 36.52 | 36.71 | 326,285 | -0.25(-0.67%) |
Mar 20, 2018 | 37.20 | 37.20 | 36.49 | 36.96 | 411,280 | -0.16(-0.42%) |
Mar 19, 2018 | 37.36 | 37.36 | 36.79 | 37.11 | 281,768 | -0.27(-0.73%) |
Mar 16, 2018 | 37.36 | 37.50 | 36.91 | 37.39 | 994,505 | +0.05(+0.15%) |
Mar 15, 2018 | 37.39 | 37.66 | 37.25 | 37.33 | 628,724 | -0.03(-0.08%) |
Mar 14, 2018 | 37.20 | 37.39 | 37.20 | 37.36 | 2,389,459 | -1.00(-2.62%) |
Mar 13, 2018 | 38.72 | 38.87 | 38.25 | 38.37 | 179,441 | -0.18(-0.46%) |
Mar 12, 2018 | 38.13 | 38.77 | 38.11 | 38.55 | 197,823 | +0.37(+0.98%) |
Mar 09, 2018 | 38.06 | 38.19 | 37.64 | 38.17 | 216,052 | +0.09(+0.25%) |
Mar 08, 2018 | 38.52 | 38.52 | 37.89 | 38.08 | 166,387 | -0.32(-0.83%) |
Mar 07, 2018 | 38.51 | 38.40 | 191,186 | +0.44(+1.15%) | ||
Mar 06, 2018 | 37.23 | 38.08 | 36.85 | 37.96 | 232,943 | +0.80(+2.16%) |
Mar 05, 2018 | 37.43 | 37.71 | 36.83 | 37.16 | 282,032 | -0.41(-1.08%) |
Mar 02, 2018 | 36.90 | 37.58 | 36.48 | 37.57 | 322,089 | +0.76(+2.07%) |
Mar 01, 2018 | 36.72 | 37.08 | 36.50 | 36.80 | 279,258 | +0.11(+0.30%) |
Feb 28, 2018 | 37.00 | 37.11 | 36.66 | 36.69 | 242,289 | -0.03(-0.08%) |
Feb 27, 2018 | 36.91 | 37.36 | 36.72 | 36.72 | 299,437 | -0.32(-0.86%) |
Feb 26, 2018 | 37.33 | 37.39 | 36.69 | 37.04 | 388,607 | -0.14(-0.38%) |
Feb 23, 2018 | 35.95 | 37.35 | 35.18 | 37.18 | 368,129 | +1.41(+3.94%) |
Feb 22, 2018 | 35.26 | 35.77 | 35.16 | 35.77 | 240,960 | +0.67(+1.91%) |
Feb 21, 2018 | 35.83 | 36.07 | 35.10 | 35.10 | 144,741 | -0.60(-1.68%) |
Feb 20, 2018 | 36.05 | 36.39 | 35.63 | 35.70 | 237,086 | -0.57(-1.57%) |
Feb 16, 2018 | 36.27 | 36.27 | 36.27 | 0 | +0.78(+2.20%) | |
Feb 15, 2018 | 35.00 | 35.58 | 35.00 | 35.49 | 249,187 | +0.63(+1.81%) |
Feb 14, 2018 | 35.20 | 35.32 | 34.57 | 34.86 | 196,759 | -0.55(-1.54%) |
Feb 13, 2018 | 35.31 | 35.68 | 34.93 | 35.41 | 123,458 | +0.09(+0.26%) |
Feb 12, 2018 | 35.36 | 35.41 | 34.08 | 35.31 | 258,596 | +0.03(+0.09%) |
Feb 09, 2018 | 34.65 | 35.69 | 34.45 | 35.28 | 326,276 | +0.79(+2.30%) |
Feb 08, 2018 | 35.38 | 35.58 | 34.46 | 34.49 | 239,316 | -0.90(-2.55%) |
Feb 07, 2018 | 35.36 | 35.56 | 35.36 | 35.39 | 157,689 | -0.03(-0.09%) |
Feb 06, 2018 | 35.36 | 36.05 | 34.64 | 35.42 | 224,490 | -0.94(-2.59%) |
Feb 05, 2018 | 36.70 | 36.94 | 35.98 | 36.37 | 188,928 | -0.60(-1.62%) |
Feb 02, 2018 | 37.03 | 37.32 | 36.40 | 36.97 | 317,304 | -0.12(-0.34%) |