Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.39 | 37.43 | 37.15 | 37.15 | 366,229 | -0.03(-0.08%) |
Apr 27, 2018 | 37.10 | 37.22 | 37.05 | 37.18 | 153,180 | +0.16(+0.43%) |
Apr 26, 2018 | 36.99 | 37.07 | 36.89 | 37.03 | 330,093 | +0.15(+0.41%) |
Apr 25, 2018 | 36.77 | 36.95 | 36.69 | 36.88 | 227,057 | -0.08(-0.21%) |
Apr 24, 2018 | 37.22 | 37.32 | 36.86 | 36.95 | 354,969 | +0.02(+0.06%) |
Apr 23, 2018 | 36.99 | 37.07 | 36.88 | 36.93 | 200,047 | -0.03(-0.09%) |
Apr 20, 2018 | 37.06 | 37.08 | 36.87 | 36.96 | 388,228 | -0.32(-0.85%) |
Apr 19, 2018 | 37.49 | 37.55 | 37.19 | 37.28 | 297,556 | -0.24(-0.65%) |
Apr 18, 2018 | 37.41 | 37.60 | 37.40 | 37.52 | 320,113 | +0.28(+0.76%) |
Apr 17, 2018 | 37.10 | 37.31 | 37.07 | 37.24 | 390,980 | +0.03(+0.08%) |
Apr 16, 2018 | 37.16 | 37.25 | 37.08 | 37.21 | 562,322 | -0.06(-0.17%) |
Apr 13, 2018 | 37.41 | 37.44 | 37.15 | 37.27 | 1,401,419 | +0.02(+0.06%) |
Apr 12, 2018 | 37.14 | 37.34 | 37.14 | 37.25 | 350,606 | +0.06(+0.15%) |
Apr 11, 2018 | 37.13 | 37.34 | 37.08 | 37.19 | 239,184 | +0.02(+0.04%) |
Apr 10, 2018 | 37.07 | 37.25 | 36.94 | 37.17 | 514,352 | +0.60(+1.64%) |
Apr 09, 2018 | 36.66 | 36.91 | 36.58 | 36.58 | 554,182 | +0.32(+0.87%) |
Apr 06, 2018 | 36.55 | 36.67 | 36.10 | 36.26 | 436,628 | -0.34(-0.93%) |
Apr 05, 2018 | 36.56 | 36.70 | 36.49 | 36.60 | 481,627 | +0.06(+0.15%) |
Apr 04, 2018 | 35.97 | 36.59 | 35.97 | 36.54 | 1,237,350 | +0.09(+0.24%) |
Apr 03, 2018 | 36.37 | 36.54 | 36.23 | 36.46 | 831,621 | +0.36(+1.00%) |
Apr 02, 2018 | 36.50 | 36.62 | 35.86 | 36.09 | 641,133 | -0.53(-1.44%) |
Mar 29, 2018 | 36.62 | 36.62 | 36.62 | 0 | +0.38(+1.04%) | |
Mar 28, 2018 | 36.29 | 36.51 | 36.12 | 36.24 | 574,021 | -0.12(-0.33%) |
Mar 27, 2018 | 36.84 | 36.90 | 36.26 | 36.36 | 800,966 | -0.56(-1.52%) |
Mar 26, 2018 | 36.73 | 36.97 | 36.42 | 36.92 | 648,772 | +0.72(+1.98%) |
Mar 23, 2018 | 36.76 | 36.83 | 36.17 | 36.21 | 630,456 | -0.54(-1.46%) |
Mar 22, 2018 | 37.00 | 37.12 | 36.73 | 36.74 | 886,767 | -0.92(-2.45%) |
Mar 21, 2018 | 37.35 | 37.76 | 37.35 | 37.66 | 318,943 | +0.24(+0.65%) |
Mar 20, 2018 | 37.49 | 37.52 | 37.36 | 37.42 | 492,081 | -0.02(-0.06%) |
Mar 19, 2018 | 37.47 | 37.53 | 37.21 | 37.44 | 552,876 | -0.22(-0.59%) |
Mar 16, 2018 | 37.70 | 37.80 | 37.68 | 37.66 | 365,502 | -0.11(-0.29%) |
Mar 15, 2018 | 37.96 | 38.01 | 37.71 | 37.77 | 685,105 | -0.25(-0.66%) |
Mar 14, 2018 | 38.26 | 38.29 | 37.93 | 38.03 | 609,658 | +0.06(+0.15%) |
Mar 13, 2018 | 38.39 | 38.45 | 37.88 | 37.97 | 639,594 | -0.42(-1.09%) |
Mar 12, 2018 | 38.33 | 38.42 | 38.24 | 38.39 | 841,725 | +0.10(+0.27%) |
Mar 09, 2018 | 37.98 | 38.29 | 37.96 | 38.29 | 859,780 | +0.67(+1.78%) |
Mar 08, 2018 | 37.63 | 37.72 | 37.45 | 37.62 | 495,386 | +0.17(+0.46%) |
Mar 07, 2018 | 37.49 | 37.13 | 37.44 | 763,008 | -0.23(-0.61%) | |
Mar 06, 2018 | 37.82 | 37.88 | 37.56 | 37.67 | 17,331,514 | +0.26(+0.70%) |
Mar 05, 2018 | 36.94 | 37.46 | 36.94 | 37.41 | 245,655 | -0.07(-0.19%) |
Mar 02, 2018 | 37.16 | 37.52 | 37.03 | 37.48 | 627,152 | +0.06(+0.17%) |
Mar 01, 2018 | 37.69 | 37.81 | 37.14 | 37.42 | 661,466 | -0.18(-0.48%) |
Feb 28, 2018 | 38.07 | 38.09 | 37.59 | 37.60 | 335,787 | -0.36(-0.96%) |
Feb 27, 2018 | 38.33 | 38.35 | 37.96 | 37.96 | 1,228,941 | -0.52(-1.35%) |
Feb 26, 2018 | 38.33 | 38.49 | 38.21 | 38.48 | 422,187 | +0.40(+1.06%) |
Feb 23, 2018 | 37.84 | 38.08 | 37.77 | 38.08 | 349,252 | +0.42(+1.11%) |
Feb 22, 2018 | 37.63 | 37.66 | 759,143 | +0.14(+0.38%) | ||
Feb 21, 2018 | 37.84 | 38.14 | 37.51 | 37.52 | 390,506 | -0.03(-0.08%) |
Feb 20, 2018 | 37.73 | 37.46 | 37.55 | 521,115 | -0.11(-0.29%) | |
Feb 16, 2018 | 37.66 | 37.66 | 37.66 | 0 | -0.24(-0.62%) | |
Feb 15, 2018 | 37.75 | 37.90 | 37.55 | 37.90 | 620,774 | +0.43(+1.14%) |
Feb 14, 2018 | 36.55 | 37.49 | 36.54 | 37.47 | 671,071 | +0.56(+1.52%) |
Feb 13, 2018 | 36.60 | 36.95 | 36.60 | 36.91 | 370,023 | +0.30(+0.82%) |
Feb 12, 2018 | 36.35 | 36.74 | 36.21 | 36.62 | 577,461 | +0.45(+1.24%) |
Feb 09, 2018 | 36.16 | 36.36 | 35.30 | 36.17 | 1,831,738 | +0.23(+0.64%) |
Feb 08, 2018 | 36.93 | 36.99 | 35.94 | 35.94 | 2,128,551 | -0.86(-2.34%) |
Feb 07, 2018 | 36.96 | 37.26 | 36.78 | 36.80 | 677,384 | -0.73(-1.95%) |
Feb 06, 2018 | 36.70 | 37.69 | 36.58 | 37.53 | 1,578,197 | +0.09(+0.23%) |
Feb 05, 2018 | 38.14 | 38.31 | 37.13 | 37.44 | 1,145,870 | -0.98(-2.54%) |
Feb 02, 2018 | 38.86 | 38.86 | 38.40 | 38.42 | 803,070 | -0.71(-1.81%) |