Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.85 | 36.85 | 36.10 | 36.10 | 9,540 | -0.67(-1.82%) |
Apr 27, 2018 | 36.97 | 37.12 | 36.76 | 36.76 | 17,786 | +0.10(+0.27%) |
Apr 26, 2018 | 36.57 | 36.83 | 36.45 | 36.66 | 3,909 | +0.25(+0.68%) |
Apr 25, 2018 | 36.70 | 36.87 | 36.41 | 36.41 | 9,204 | -0.29(-0.79%) |
Apr 24, 2018 | 36.41 | 36.97 | 36.41 | 36.70 | 16,199 | +0.29(+0.79%) |
Apr 23, 2018 | 36.12 | 36.42 | 36.12 | 36.41 | 11,164 | +0.18(+0.49%) |
Apr 20, 2018 | 36.04 | 36.52 | 36.04 | 36.23 | 12,154 | -0.04(-0.11%) |
Apr 19, 2018 | 35.86 | 36.35 | 35.86 | 36.27 | 10,421 | +0.33(+0.91%) |
Apr 18, 2018 | 36.38 | 36.40 | 35.81 | 35.95 | 7,742 | -0.29(-0.80%) |
Apr 17, 2018 | 36.59 | 36.71 | 36.23 | 36.23 | 4,092 | -0.20(-0.55%) |
Apr 16, 2018 | 36.31 | 36.54 | 36.12 | 36.43 | 3,761 | +0.30(+0.83%) |
Apr 13, 2018 | 36.75 | 36.75 | 36.13 | 36.13 | 1,491 | -0.48(-1.31%) |
Apr 12, 2018 | 36.72 | 36.80 | 36.59 | 36.61 | 2,696 | +0.46(+1.27%) |
Apr 11, 2018 | 36.03 | 36.42 | 35.89 | 36.15 | 24,667 | -0.11(-0.30%) |
Apr 10, 2018 | 36.08 | 36.87 | 36.08 | 36.26 | 7,682 | +0.38(+1.06%) |
Apr 09, 2018 | 36.47 | 36.62 | 35.69 | 35.89 | 2,624 | +0.44(+1.24%) |
Apr 06, 2018 | 36.78 | 36.78 | 35.37 | 35.45 | 2,825 | -0.99(-2.71%) |
Apr 05, 2018 | 36.59 | 36.67 | 36.21 | 36.43 | 5,009 | +0.09(+0.25%) |
Apr 04, 2018 | 36.77 | 36.77 | 36.09 | 36.34 | 5,667 | +0.34(+0.94%) |
Apr 03, 2018 | 35.65 | 36.17 | 35.44 | 36.01 | 8,275 | +0.39(+1.09%) |
Apr 02, 2018 | 36.52 | 36.65 | 35.26 | 35.62 | 7,560 | -1.05(-2.85%) |
Mar 29, 2018 | 36.66 | 36.66 | 36.66 | 0 | -0.01(-0.03%) | |
Mar 28, 2018 | 35.98 | 36.71 | 35.92 | 36.67 | 5,260 | +0.84(+2.34%) |
Mar 27, 2018 | 36.05 | 36.47 | 35.84 | 35.84 | 15,428 | -0.16(-0.44%) |
Mar 26, 2018 | 35.54 | 36.20 | 35.23 | 36.00 | 11,026 | +0.87(+2.47%) |
Mar 23, 2018 | 37.02 | 37.02 | 35.09 | 35.13 | 9,020 | -1.77(-4.81%) |
Mar 22, 2018 | 37.72 | 37.88 | 36.90 | 36.90 | 6,665 | -0.91(-2.40%) |
Mar 21, 2018 | 38.16 | 38.17 | 37.67 | 37.81 | 3,738 | -0.21(-0.55%) |
Mar 20, 2018 | 38.32 | 38.32 | 37.80 | 38.02 | 7,764 | -0.13(-0.34%) |
Mar 19, 2018 | 38.26 | 37.56 | 38.15 | 18,260 | -0.01(-0.03%) | |
Mar 16, 2018 | 38.00 | 38.31 | 38.00 | 38.16 | 60,988 | +0.14(+0.37%) |
Mar 15, 2018 | 38.02 | 38.12 | 37.75 | 38.02 | 48,491 | +0.03(+0.08%) |
Mar 14, 2018 | 37.48 | 38.32 | 37.48 | 37.99 | 34,967 | +0.55(+1.46%) |
Mar 13, 2018 | 37.47 | 37.60 | 37.19 | 37.44 | 28,753 | -0.01(-0.03%) |
Mar 12, 2018 | 37.47 | 37.47 | 37.40 | 37.45 | 17,962 | -0.11(-0.29%) |
Mar 09, 2018 | 36.93 | 37.70 | 36.83 | 37.56 | 9,127 | +0.68(+1.84%) |
Mar 08, 2018 | 37.94 | 37.94 | 36.82 | 36.88 | 11,048 | -0.51(-1.35%) |
Mar 07, 2018 | 37.83 | 37.39 | 23,707 | +0.13(+0.35%) | ||
Mar 06, 2018 | 37.13 | 37.34 | 36.00 | 37.26 | 6,101 | +0.21(+0.56%) |
Mar 05, 2018 | 36.24 | 37.14 | 36.23 | 37.05 | 5,462 | +0.64(+1.75%) |
Mar 02, 2018 | 35.97 | 36.69 | 35.81 | 36.42 | 9,800 | +0.60(+1.66%) |
Mar 01, 2018 | 36.45 | 36.45 | 35.51 | 35.82 | 4,756 | +0.33(+0.92%) |
Feb 28, 2018 | 36.15 | 36.85 | 35.49 | 35.49 | 7,493 | -0.93(-2.56%) |
Feb 27, 2018 | 36.90 | 37.29 | 36.43 | 36.43 | 12,356 | -0.54(-1.45%) |
Feb 26, 2018 | 36.74 | 36.96 | 36.21 | 36.96 | 6,738 | +0.30(+0.81%) |
Feb 23, 2018 | 36.54 | 36.73 | 36.30 | 36.66 | 3,715 | +0.13(+0.35%) |
Feb 22, 2018 | 36.43 | 36.90 | 36.39 | 36.53 | 5,034 | +0.20(+0.55%) |
Feb 21, 2018 | 35.71 | 36.50 | 35.71 | 36.34 | 5,327 | +0.64(+1.78%) |
Feb 20, 2018 | 36.55 | 36.55 | 35.41 | 35.70 | 13,667 | -0.66(-1.80%) |
Feb 16, 2018 | 36.36 | 36.36 | 36.36 | 0 | +0.46(+1.27%) | |
Feb 15, 2018 | 35.60 | 36.39 | 35.60 | 35.90 | 13,358 | +0.32(+0.89%) |
Feb 14, 2018 | 35.26 | 35.64 | 35.18 | 35.58 | 5,518 | +0.20(+0.56%) |
Feb 13, 2018 | 35.11 | 35.42 | 34.95 | 35.38 | 2,392 | +0.01(+0.03%) |
Feb 12, 2018 | 35.69 | 35.69 | 35.09 | 35.37 | 4,029 | -0.14(-0.39%) |
Feb 09, 2018 | 35.13 | 35.88 | 34.82 | 35.51 | 17,058 | +0.75(+2.17%) |
Feb 08, 2018 | 35.33 | 35.56 | 34.72 | 34.76 | 10,689 | -0.55(-1.55%) |
Feb 07, 2018 | 35.10 | 35.23 | 34.83 | 35.30 | 30,809 | +0.10(+0.28%) |
Feb 06, 2018 | 34.47 | 35.20 | 34.46 | 35.20 | 25,085 | -0.10(-0.28%) |
Feb 05, 2018 | 35.69 | 35.15 | 35.30 | 11,285 | -0.39(-1.09%) | |
Feb 02, 2018 | 35.83 | 36.00 | 35.63 | 35.69 | 13,656 | -0.16(-0.44%) |