Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.02 | 38.06 | 37.30 | 37.30 | 821,260 | -0.58(-1.52%) |
Apr 27, 2018 | 37.37 | 38.06 | 37.34 | 37.88 | 513,621 | +0.43(+1.15%) |
Apr 26, 2018 | 37.62 | 37.70 | 37.16 | 37.44 | 401,019 | -0.18(-0.48%) |
Apr 25, 2018 | 37.55 | 37.80 | 37.37 | 37.62 | 524,084 | +0.11(+0.29%) |
Apr 24, 2018 | 37.77 | 38.09 | 37.41 | 37.52 | 520,135 | -0.25(-0.67%) |
Apr 23, 2018 | 37.77 | 38.02 | 37.59 | 37.77 | 301,717 | +0.07(+0.19%) |
Apr 20, 2018 | 37.84 | 38.13 | 37.59 | 37.70 | 738,033 | -0.32(-0.85%) |
Apr 19, 2018 | 38.16 | 38.20 | 37.80 | 38.02 | 583,005 | -0.25(-0.66%) |
Apr 18, 2018 | 38.31 | 38.56 | 38.20 | 38.27 | 591,122 | +0.07(+0.19%) |
Apr 17, 2018 | 37.84 | 38.42 | 37.84 | 38.20 | 684,848 | +0.32(+0.85%) |
Apr 16, 2018 | 37.91 | 38.06 | 37.73 | 37.88 | 977,167 | -0.11(-0.28%) |
Apr 13, 2018 | 37.73 | 38.18 | 37.73 | 37.98 | 798,368 | +0.25(+0.67%) |
Apr 12, 2018 | 37.91 | 38.13 | 37.44 | 37.73 | 422,391 | -0.07(-0.19%) |
Apr 11, 2018 | 37.66 | 38.15 | 37.59 | 37.80 | 504,707 | +0.00(+0.00%) |
Apr 10, 2018 | 38.02 | 38.16 | 37.70 | 37.80 | 620,389 | +0.14(+0.38%) |
Apr 09, 2018 | 38.02 | 38.16 | 37.59 | 37.66 | 545,105 | -0.22(-0.57%) |
Apr 06, 2018 | 37.77 | 38.31 | 37.44 | 37.88 | 794,654 | -0.07(-0.19%) |
Apr 05, 2018 | 38.13 | 38.45 | 37.77 | 37.95 | 811,497 | -0.11(-0.28%) |
Apr 04, 2018 | 36.54 | 38.16 | 36.54 | 38.06 | 1,051,916 | +1.19(+3.22%) |
Apr 03, 2018 | 37.55 | 37.77 | 36.51 | 36.87 | 1,184,545 | -0.54(-1.44%) |
Apr 02, 2018 | 37.30 | 37.62 | 36.90 | 37.41 | 1,100,340 | -0.04(-0.10%) |
Mar 29, 2018 | 37.44 | 37.44 | 37.44 | 0 | -0.50(-1.33%) | |
Mar 28, 2018 | 37.91 | 38.67 | 37.91 | 37.95 | 967,969 | +0.00(+0.00%) |
Mar 27, 2018 | 37.66 | 38.45 | 37.08 | 37.95 | 921,995 | +0.40(+1.05%) |
Mar 26, 2018 | 36.69 | 37.70 | 36.62 | 37.55 | 966,890 | +1.26(+3.47%) |
Mar 23, 2018 | 38.09 | 38.31 | 36.29 | 36.29 | 654,046 | -1.87(-4.90%) |
Mar 22, 2018 | 37.26 | 38.60 | 37.16 | 38.16 | 901,114 | +0.58(+1.53%) |
Mar 21, 2018 | 37.44 | 38.13 | 37.23 | 37.59 | 476,518 | +0.22(+0.58%) |
Mar 20, 2018 | 37.77 | 38.09 | 37.21 | 37.37 | 589,248 | -0.36(-0.95%) |
Mar 19, 2018 | 38.27 | 38.31 | 37.44 | 37.73 | 613,323 | -0.72(-1.87%) |
Mar 16, 2018 | 37.66 | 38.52 | 37.48 | 38.45 | 1,230,165 | +0.68(+1.81%) |
Mar 15, 2018 | 37.23 | 37.77 | 37.19 | 37.77 | 1,036,126 | +0.58(+1.55%) |
Mar 14, 2018 | 37.41 | 37.52 | 36.98 | 37.19 | 416,821 | -0.11(-0.29%) |
Mar 13, 2018 | 37.23 | 37.59 | 37.12 | 37.30 | 944,125 | +0.29(+0.78%) |
Mar 12, 2018 | 37.16 | 36.37 | 37.01 | 876,281 | +0.65(+1.78%) | |
Mar 09, 2018 | 36.76 | 37.05 | 36.01 | 36.37 | 872,099 | -0.29(-0.79%) |
Mar 08, 2018 | 36.69 | 36.83 | 36.29 | 36.65 | 1,101,358 | +0.04(+0.10%) |
Mar 07, 2018 | 37.01 | 37.30 | 36.40 | 36.62 | 974,464 | -0.61(-1.64%) |
Mar 06, 2018 | 36.69 | 37.26 | 36.69 | 37.23 | 915,876 | +0.76(+2.07%) |
Mar 05, 2018 | 36.97 | 37.15 | 36.47 | 36.47 | 844,302 | -0.57(-1.54%) |
Mar 02, 2018 | 35.72 | 37.12 | 35.51 | 37.04 | 1,083,807 | +1.18(+3.28%) |
Mar 01, 2018 | 36.54 | 36.87 | 35.58 | 35.87 | 1,204,216 | -0.64(-1.76%) |
Feb 28, 2018 | 37.79 | 37.79 | 36.47 | 36.51 | 1,078,846 | -1.07(-2.85%) |
Feb 27, 2018 | 38.15 | 38.26 | 37.37 | 37.58 | 927,623 | -0.50(-1.31%) |
Feb 26, 2018 | 37.37 | 38.15 | 37.26 | 38.08 | 874,469 | +0.79(+2.11%) |
Feb 23, 2018 | 36.83 | 37.37 | 36.62 | 37.29 | 850,573 | +0.71(+1.95%) |
Feb 22, 2018 | 37.44 | 37.44 | 36.51 | 36.58 | 951,123 | -0.54(-1.44%) |
Feb 21, 2018 | 36.94 | 37.69 | 36.60 | 37.12 | 2,116,097 | +0.04(+0.10%) |
Feb 20, 2018 | 39.01 | 39.15 | 36.94 | 37.08 | 5,723,279 | -2.00(-5.11%) |
Feb 16, 2018 | 39.08 | 39.08 | 39.08 | 0 | +0.54(+1.39%) | |
Feb 15, 2018 | 38.83 | 38.95 | 38.15 | 38.54 | 886,358 | -0.21(-0.55%) |
Feb 14, 2018 | 38.90 | 36.58 | 38.76 | 1,177,766 | +1.71(+4.62%) | |
Feb 13, 2018 | 36.29 | 37.15 | 35.97 | 37.04 | 843,704 | +0.79(+2.17%) |
Feb 12, 2018 | 35.40 | 36.29 | 35.08 | 36.26 | 675,792 | +0.96(+2.73%) |
Feb 09, 2018 | 35.33 | 35.76 | 34.55 | 35.30 | 787,238 | +0.25(+0.71%) |
Feb 08, 2018 | 35.87 | 35.01 | 35.05 | 868,654 | -0.64(-1.80%) | |
Feb 07, 2018 | 36.04 | 36.22 | 35.51 | 35.69 | 991,109 | -0.57(-1.57%) |
Feb 06, 2018 | 35.76 | 36.51 | 35.26 | 36.26 | 1,186,666 | -0.27(-0.73%) |
Feb 05, 2018 | 36.94 | 37.19 | 36.08 | 36.53 | 567,031 | -0.66(-1.78%) |
Feb 02, 2018 | 37.44 | 37.76 | 36.79 | 37.19 | 846,974 | -0.57(-1.51%) |