Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.90 | 36.94 | 36.56 | 36.57 | 745,148 | -0.31(-0.83%) |
Apr 27, 2018 | 37.16 | 37.23 | 36.49 | 36.87 | 546,943 | -0.10(-0.28%) |
Apr 26, 2018 | 36.90 | 37.30 | 36.62 | 36.97 | 403,843 | +0.25(+0.69%) |
Apr 25, 2018 | 36.95 | 37.10 | 36.38 | 36.72 | 743,015 | -0.22(-0.60%) |
Apr 24, 2018 | 37.45 | 37.45 | 36.64 | 36.95 | 760,679 | -0.38(-1.03%) |
Apr 23, 2018 | 37.14 | 37.41 | 36.95 | 37.33 | 533,976 | +0.31(+0.84%) |
Apr 20, 2018 | 36.88 | 37.28 | 36.68 | 37.02 | 859,524 | +0.14(+0.39%) |
Apr 19, 2018 | 37.06 | 37.45 | 36.68 | 36.88 | 317,553 | -0.28(-0.76%) |
Apr 18, 2018 | 37.01 | 37.24 | 36.99 | 37.16 | 601,607 | +0.08(+0.22%) |
Apr 17, 2018 | 36.51 | 37.12 | 35.97 | 37.07 | 708,351 | +0.75(+2.05%) |
Apr 16, 2018 | 36.30 | 36.58 | 36.06 | 36.33 | 698,780 | +0.24(+0.66%) |
Apr 13, 2018 | 36.38 | 36.38 | 35.88 | 36.09 | 287,149 | -0.06(-0.15%) |
Apr 12, 2018 | 36.29 | 36.56 | 35.96 | 36.15 | 543,980 | -0.05(-0.14%) |
Apr 11, 2018 | 35.92 | 36.50 | 35.75 | 36.20 | 515,589 | +0.12(+0.32%) |
Apr 10, 2018 | 35.84 | 36.39 | 35.66 | 36.08 | 667,591 | +0.63(+1.76%) |
Apr 09, 2018 | 35.34 | 35.96 | 35.03 | 35.46 | 655,094 | +0.24(+0.69%) |
Apr 06, 2018 | 35.64 | 35.84 | 34.58 | 35.21 | 602,758 | -0.70(-1.94%) |
Apr 05, 2018 | 35.91 | 35.99 | 34.57 | 35.91 | 564,050 | +0.24(+0.67%) |
Apr 04, 2018 | 35.10 | 36.80 | 35.04 | 35.67 | 1,016,701 | +0.18(+0.51%) |
Apr 03, 2018 | 35.38 | 35.73 | 35.04 | 35.49 | 852,524 | +0.38(+1.08%) |
Apr 02, 2018 | 36.46 | 36.69 | 34.84 | 35.11 | 983,564 | -1.49(-4.07%) |
Mar 29, 2018 | 36.60 | 36.60 | 36.60 | 0 | +0.87(+2.45%) | |
Mar 28, 2018 | 35.59 | 35.91 | 35.18 | 35.72 | 482,997 | +0.16(+0.44%) |
Mar 27, 2018 | 36.30 | 36.30 | 35.38 | 35.57 | 623,023 | -0.58(-1.62%) |
Mar 26, 2018 | 35.49 | 36.19 | 35.00 | 36.15 | 635,829 | +1.08(+3.07%) |
Mar 23, 2018 | 35.73 | 36.11 | 35.05 | 35.08 | 587,942 | -0.68(-1.90%) |
Mar 22, 2018 | 35.67 | 36.22 | 35.63 | 35.75 | 1,086,322 | -0.22(-0.60%) |
Mar 21, 2018 | 36.09 | 36.27 | 35.85 | 35.97 | 380,797 | -0.06(-0.15%) |
Mar 20, 2018 | 35.91 | 36.11 | 35.72 | 36.02 | 526,072 | +0.17(+0.47%) |
Mar 19, 2018 | 35.76 | 35.98 | 35.46 | 35.86 | 608,582 | -0.05(-0.14%) |
Mar 16, 2018 | 35.55 | 35.97 | 35.55 | 35.90 | 1,341,077 | +0.40(+1.12%) |
Mar 15, 2018 | 35.58 | 35.82 | 35.42 | 35.51 | 451,656 | -0.07(-0.19%) |
Mar 14, 2018 | 35.59 | 35.74 | 35.30 | 35.57 | 457,640 | +0.06(+0.18%) |
Mar 13, 2018 | 35.62 | 35.92 | 35.35 | 35.51 | 486,291 | -0.03(-0.09%) |
Mar 12, 2018 | 35.45 | 35.70 | 35.21 | 35.54 | 634,859 | +0.08(+0.23%) |
Mar 09, 2018 | 34.94 | 35.63 | 34.94 | 35.46 | 575,036 | +0.59(+1.68%) |
Mar 08, 2018 | 35.01 | 35.46 | 34.44 | 34.88 | 707,831 | -0.08(-0.24%) |
Mar 07, 2018 | 34.96 | 35.63 | 34.46 | 34.96 | 1,726,881 | -0.12(-0.35%) |
Mar 06, 2018 | 34.40 | 35.12 | 34.13 | 35.08 | 977,196 | +0.80(+2.35%) |
Mar 05, 2018 | 33.87 | 34.53 | 33.81 | 34.28 | 663,518 | +0.26(+0.76%) |
Mar 02, 2018 | 33.97 | 34.08 | 33.64 | 34.02 | 566,254 | -0.10(-0.31%) |
Mar 01, 2018 | 34.39 | 34.49 | 33.70 | 34.12 | 823,811 | -0.12(-0.36%) |
Feb 28, 2018 | 34.38 | 34.60 | 34.22 | 34.25 | 851,022 | -0.05(-0.15%) |
Feb 27, 2018 | 34.53 | 34.60 | 34.01 | 34.30 | 673,307 | -0.25(-0.73%) |
Feb 26, 2018 | 34.48 | 34.58 | 33.89 | 34.55 | 538,998 | +0.15(+0.42%) |
Feb 23, 2018 | 33.82 | 34.44 | 33.70 | 34.40 | 686,147 | +0.60(+1.79%) |
Feb 22, 2018 | 33.70 | 33.80 | 682,515 | -0.01(-0.04%) | ||
Feb 21, 2018 | 33.90 | 34.27 | 33.64 | 33.81 | 836,172 | +0.01(+0.03%) |
Feb 20, 2018 | 34.01 | 34.18 | 33.28 | 33.80 | 770,056 | -0.41(-1.20%) |
Feb 16, 2018 | 34.21 | 34.21 | 34.21 | 0 | -0.07(-0.21%) | |
Feb 15, 2018 | 34.29 | 34.62 | 33.70 | 34.29 | 761,496 | +0.18(+0.54%) |
Feb 14, 2018 | 32.92 | 34.14 | 32.89 | 34.10 | 776,005 | +0.98(+2.96%) |
Feb 13, 2018 | 32.53 | 33.38 | 32.22 | 33.12 | 967,439 | +0.38(+1.15%) |
Feb 12, 2018 | 32.48 | 33.60 | 32.47 | 32.74 | 1,011,960 | +0.45(+1.39%) |
Feb 09, 2018 | 32.26 | 32.57 | 31.36 | 32.30 | 785,879 | +0.39(+1.24%) |
Feb 08, 2018 | 33.16 | 33.16 | 31.89 | 31.90 | 838,019 | -1.09(-3.29%) |
Feb 07, 2018 | 33.41 | 33.53 | 32.99 | 32.99 | 1,023,224 | -0.32(-0.95%) |
Feb 06, 2018 | 31.80 | 33.42 | 30.96 | 33.30 | 1,546,500 | +0.72(+2.20%) |
Feb 05, 2018 | 33.30 | 33.39 | 31.98 | 32.59 | 671,769 | -0.82(-2.46%) |
Feb 02, 2018 | 33.69 | 33.86 | 33.39 | 33.41 | 488,699 | -0.44(-1.31%) |