Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.96 | 36.96 | 36.32 | 36.37 | 281,979 | -0.59(-1.60%) |
Apr 27, 2018 | 36.73 | 37.05 | 36.46 | 36.96 | 141,991 | +0.23(+0.62%) |
Apr 26, 2018 | 36.91 | 36.91 | 36.46 | 36.73 | 192,992 | -0.18(-0.49%) |
Apr 25, 2018 | 36.82 | 37.05 | 36.32 | 36.91 | 220,056 | +0.09(+0.25%) |
Apr 24, 2018 | 36.73 | 37.10 | 36.46 | 36.82 | 233,591 | +0.36(+1.00%) |
Apr 23, 2018 | 36.46 | 36.69 | 36.28 | 36.46 | 223,970 | +0.00(+0.00%) |
Apr 20, 2018 | 36.23 | 36.55 | 35.77 | 36.46 | 203,427 | +0.23(+0.63%) |
Apr 19, 2018 | 36.55 | 36.64 | 36.00 | 36.23 | 145,255 | -0.55(-1.49%) |
Apr 18, 2018 | 36.59 | 36.96 | 36.46 | 36.78 | 127,022 | +0.32(+0.87%) |
Apr 17, 2018 | 36.37 | 36.59 | 36.18 | 36.46 | 115,566 | +0.27(+0.76%) |
Apr 16, 2018 | 35.82 | 36.23 | 35.59 | 36.18 | 105,287 | +0.68(+1.93%) |
Apr 13, 2018 | 35.64 | 35.77 | 35.27 | 35.50 | 146,765 | +0.09(+0.26%) |
Apr 12, 2018 | 35.59 | 35.68 | 35.27 | 35.41 | 120,040 | +0.05(+0.15%) |
Apr 11, 2018 | 34.45 | 35.45 | 34.40 | 35.35 | 219,880 | +0.77(+2.23%) |
Apr 10, 2018 | 35.04 | 35.04 | 34.49 | 34.58 | 361,771 | +0.09(+0.26%) |
Apr 09, 2018 | 35.22 | 35.35 | 34.45 | 34.49 | 148,214 | -0.45(-1.30%) |
Apr 06, 2018 | 35.13 | 35.58 | 34.54 | 34.95 | 298,344 | -0.55(-1.54%) |
Apr 05, 2018 | 35.49 | 35.81 | 35.35 | 35.49 | 251,916 | +0.09(+0.26%) |
Apr 04, 2018 | 34.76 | 35.49 | 34.76 | 35.40 | 197,897 | -0.05(-0.13%) |
Apr 03, 2018 | 35.45 | 35.45 | 34.90 | 35.45 | 216,808 | +0.32(+0.91%) |
Apr 02, 2018 | 35.35 | 35.60 | 34.90 | 35.13 | 283,159 | -0.41(-1.15%) |
Mar 29, 2018 | 35.54 | 35.54 | 35.54 | 0 | +0.32(+0.90%) | |
Mar 28, 2018 | 35.13 | 35.45 | 34.72 | 35.22 | 210,388 | +0.14(+0.39%) |
Mar 27, 2018 | 36.35 | 36.45 | 34.76 | 35.08 | 336,422 | -1.27(-3.50%) |
Mar 26, 2018 | 35.85 | 36.35 | 35.31 | 36.35 | 188,317 | +1.18(+3.36%) |
Mar 23, 2018 | 36.76 | 36.76 | 35.17 | 35.17 | 145,633 | -1.45(-3.97%) |
Mar 22, 2018 | 36.90 | 37.54 | 36.40 | 36.63 | 252,927 | -0.64(-1.71%) |
Mar 21, 2018 | 37.40 | 37.81 | 37.26 | 37.26 | 117,565 | -0.14(-0.36%) |
Mar 20, 2018 | 37.17 | 37.49 | 36.99 | 37.40 | 157,315 | +0.23(+0.61%) |
Mar 19, 2018 | 37.58 | 37.65 | 36.54 | 37.17 | 129,984 | -0.55(-1.45%) |
Mar 16, 2018 | 37.26 | 37.72 | 37.04 | 37.72 | 411,853 | +0.45(+1.22%) |
Mar 15, 2018 | 37.40 | 37.81 | 36.99 | 37.26 | 130,801 | -0.18(-0.49%) |
Mar 14, 2018 | 37.99 | 38.04 | 37.22 | 37.45 | 168,775 | -0.45(-1.20%) |
Mar 13, 2018 | 37.95 | 38.26 | 37.76 | 37.90 | 336,697 | +0.18(+0.48%) |
Mar 12, 2018 | 37.63 | 37.90 | 37.35 | 37.72 | 179,933 | +0.23(+0.61%) |
Mar 09, 2018 | 37.22 | 37.81 | 37.08 | 37.49 | 189,433 | +0.50(+1.35%) |
Mar 08, 2018 | 36.95 | 37.08 | 36.76 | 36.99 | 179,091 | +0.14(+0.37%) |
Mar 07, 2018 | 36.99 | 36.85 | 237,603 | +0.59(+1.63%) | ||
Mar 06, 2018 | 36.35 | 36.58 | 35.63 | 36.26 | 258,487 | +0.00(+0.00%) |
Mar 05, 2018 | 35.95 | 36.63 | 35.85 | 36.26 | 374,893 | +0.05(+0.13%) |
Mar 02, 2018 | 33.95 | 36.26 | 33.58 | 36.22 | 399,010 | +2.14(+6.27%) |
Mar 01, 2018 | 36.13 | 36.40 | 33.58 | 34.08 | 649,000 | -1.77(-4.94%) |
Feb 28, 2018 | 36.76 | 36.90 | 35.81 | 35.85 | 205,527 | -0.82(-2.23%) |
Feb 27, 2018 | 37.35 | 37.72 | 36.67 | 36.67 | 180,482 | -0.59(-1.59%) |
Feb 26, 2018 | 36.95 | 37.49 | 36.72 | 37.26 | 261,782 | +0.36(+0.99%) |
Feb 23, 2018 | 36.72 | 37.04 | 36.49 | 36.90 | 119,634 | +0.45(+1.25%) |
Feb 22, 2018 | 36.35 | 36.45 | 257,017 | -0.14(-0.37%) | ||
Feb 21, 2018 | 36.90 | 37.13 | 36.49 | 36.58 | 156,243 | -0.09(-0.25%) |
Feb 20, 2018 | 36.72 | 37.04 | 36.54 | 36.67 | 243,186 | -0.23(-0.62%) |
Feb 16, 2018 | 36.90 | 36.90 | 36.90 | 0 | +0.05(+0.12%) | |
Feb 15, 2018 | 35.63 | 37.17 | 35.63 | 36.85 | 325,955 | +1.55(+4.38%) |
Feb 14, 2018 | 35.04 | 35.72 | 35.04 | 35.31 | 329,584 | +0.14(+0.39%) |
Feb 13, 2018 | 34.76 | 35.26 | 34.67 | 35.17 | 144,898 | +0.23(+0.65%) |
Feb 12, 2018 | 34.95 | 35.08 | 34.22 | 34.95 | 330,080 | +0.18(+0.52%) |
Feb 09, 2018 | 34.85 | 35.17 | 33.63 | 34.76 | 488,984 | +0.32(+0.92%) |
Feb 08, 2018 | 36.04 | 36.04 | 34.45 | 34.45 | 262,707 | -1.45(-4.05%) |
Feb 07, 2018 | 35.99 | 36.31 | 35.67 | 35.90 | 154,358 | -0.14(-0.38%) |
Feb 06, 2018 | 36.40 | 34.49 | 36.04 | 490,492 | +0.00(+0.00%) | |
Feb 05, 2018 | 36.45 | 36.54 | 35.58 | 36.04 | 237,852 | -0.73(-1.98%) |
Feb 02, 2018 | 37.22 | 37.26 | 36.72 | 36.76 | 246,889 | -0.68(-1.82%) |