Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.22 | 36.68 | 35.64 | 35.79 | 185,334 | -0.37(-1.02%) |
Apr 27, 2018 | 35.87 | 36.29 | 35.43 | 36.16 | 200,710 | +0.42(+1.17%) |
Apr 26, 2018 | 35.22 | 35.85 | 34.89 | 35.74 | 240,863 | +0.63(+1.79%) |
Apr 25, 2018 | 35.69 | 36.03 | 34.93 | 35.11 | 172,982 | -0.77(-2.15%) |
Apr 24, 2018 | 36.14 | 36.45 | 35.61 | 35.88 | 213,854 | -0.24(-0.67%) |
Apr 23, 2018 | 36.83 | 37.14 | 35.84 | 36.13 | 295,196 | -0.82(-2.22%) |
Apr 20, 2018 | 36.38 | 36.95 | 36.29 | 36.95 | 145,567 | +0.45(+1.24%) |
Apr 19, 2018 | 36.30 | 36.89 | 36.29 | 36.50 | 182,681 | +0.08(+0.22%) |
Apr 18, 2018 | 36.48 | 36.67 | 36.27 | 36.42 | 110,169 | +0.00(+0.00%) |
Apr 17, 2018 | 36.51 | 36.69 | 36.01 | 36.42 | 209,925 | +0.13(+0.35%) |
Apr 16, 2018 | 36.32 | 36.69 | 36.17 | 36.29 | 66,498 | -0.06(-0.18%) |
Apr 13, 2018 | 36.77 | 36.77 | 36.06 | 36.35 | 99,193 | -0.24(-0.66%) |
Apr 12, 2018 | 36.45 | 36.79 | 36.38 | 36.59 | 114,670 | +0.29(+0.80%) |
Apr 11, 2018 | 35.93 | 36.48 | 35.90 | 36.30 | 107,719 | +0.13(+0.36%) |
Apr 10, 2018 | 36.13 | 36.48 | 35.71 | 36.17 | 212,674 | +0.29(+0.81%) |
Apr 09, 2018 | 36.56 | 36.95 | 35.82 | 35.88 | 208,736 | -0.68(-1.85%) |
Apr 06, 2018 | 36.69 | 37.14 | 35.79 | 36.56 | 296,246 | -0.42(-1.13%) |
Apr 05, 2018 | 36.45 | 37.06 | 36.09 | 36.98 | 179,041 | +0.64(+1.77%) |
Apr 04, 2018 | 36.00 | 36.46 | 35.72 | 36.33 | 91,898 | +0.71(+1.99%) |
Apr 03, 2018 | 35.11 | 36.00 | 35.11 | 35.63 | 144,899 | +0.52(+1.47%) |
Apr 02, 2018 | 35.13 | 35.43 | 34.63 | 35.11 | 179,131 | -0.05(-0.14%) |
Mar 29, 2018 | 35.16 | 35.16 | 35.16 | 0 | -0.08(-0.23%) | |
Mar 28, 2018 | 34.81 | 35.63 | 34.77 | 35.24 | 165,052 | +0.47(+1.34%) |
Mar 27, 2018 | 35.03 | 35.21 | 34.48 | 34.77 | 199,120 | -0.08(-0.23%) |
Mar 26, 2018 | 35.03 | 35.03 | 34.59 | 34.85 | 493,152 | +0.39(+1.12%) |
Mar 23, 2018 | 35.72 | 35.90 | 34.47 | 34.47 | 334,009 | -1.14(-3.21%) |
Mar 22, 2018 | 36.43 | 36.62 | 35.61 | 35.61 | 133,724 | -0.97(-2.64%) |
Mar 21, 2018 | 36.66 | 36.74 | 36.08 | 36.58 | 145,163 | -0.14(-0.39%) |
Mar 20, 2018 | 36.96 | 37.19 | 36.43 | 36.72 | 120,903 | -0.26(-0.70%) |
Mar 19, 2018 | 37.20 | 37.40 | 36.65 | 36.98 | 132,643 | -0.40(-1.08%) |
Mar 16, 2018 | 37.40 | 37.86 | 37.12 | 37.38 | 404,738 | +0.13(+0.35%) |
Mar 15, 2018 | 36.80 | 37.43 | 36.48 | 37.25 | 120,214 | +0.63(+1.71%) |
Mar 14, 2018 | 37.25 | 37.25 | 36.32 | 36.62 | 93,730 | -0.56(-1.52%) |
Mar 13, 2018 | 37.56 | 37.94 | 36.96 | 37.19 | 136,147 | -0.23(-0.60%) |
Mar 12, 2018 | 36.50 | 37.53 | 36.45 | 37.41 | 181,197 | +1.03(+2.83%) |
Mar 09, 2018 | 36.42 | 36.69 | 36.00 | 36.38 | 121,754 | +0.27(+0.74%) |
Mar 08, 2018 | 36.33 | 36.33 | 35.65 | 36.12 | 113,220 | -0.03(-0.09%) |
Mar 07, 2018 | 35.42 | 36.36 | 35.38 | 36.15 | 148,335 | +0.55(+1.54%) |
Mar 06, 2018 | 36.41 | 36.41 | 35.36 | 35.60 | 177,709 | -0.45(-1.25%) |
Mar 05, 2018 | 35.23 | 36.37 | 35.15 | 36.05 | 116,311 | +0.59(+1.68%) |
Mar 02, 2018 | 34.64 | 35.67 | 34.54 | 35.46 | 136,152 | +0.58(+1.66%) |
Mar 01, 2018 | 34.59 | 35.10 | 34.41 | 34.88 | 152,902 | +0.34(+0.98%) |
Feb 28, 2018 | 35.05 | 35.18 | 34.49 | 34.54 | 159,631 | -0.32(-0.92%) |
Feb 27, 2018 | 35.34 | 35.86 | 34.81 | 34.86 | 182,846 | -0.48(-1.36%) |
Feb 26, 2018 | 35.04 | 35.65 | 35.04 | 35.34 | 177,495 | +0.26(+0.73%) |
Feb 23, 2018 | 35.05 | 35.75 | 34.77 | 35.09 | 167,109 | +0.27(+0.79%) |
Feb 22, 2018 | 35.67 | 35.86 | 34.77 | 34.81 | 88,587 | -0.42(-1.19%) |
Feb 21, 2018 | 35.12 | 35.75 | 34.86 | 35.23 | 122,729 | +0.19(+0.55%) |
Feb 20, 2018 | 35.38 | 35.91 | 34.78 | 35.04 | 104,296 | -0.50(-1.40%) |
Feb 16, 2018 | 35.54 | 35.54 | 35.54 | 0 | +0.19(+0.55%) | |
Feb 15, 2018 | 34.68 | 35.55 | 34.59 | 35.34 | 297,817 | +0.92(+2.66%) |
Feb 14, 2018 | 34.43 | 35.04 | 34.28 | 34.43 | 431,010 | -0.31(-0.88%) |
Feb 13, 2018 | 34.86 | 35.42 | 34.60 | 34.73 | 209,080 | -0.50(-1.41%) |
Feb 12, 2018 | 35.23 | 35.34 | 34.32 | 35.23 | 185,185 | +0.10(+0.27%) |
Feb 09, 2018 | 34.97 | 35.33 | 33.96 | 35.14 | 278,924 | +0.51(+1.49%) |
Feb 08, 2018 | 35.31 | 35.54 | 34.62 | 34.62 | 198,767 | -0.68(-1.91%) |
Feb 07, 2018 | 35.22 | 35.22 | 34.63 | 35.30 | 253,956 | -0.14(-0.41%) |
Feb 06, 2018 | 34.04 | 35.83 | 34.01 | 35.44 | 435,086 | +0.50(+1.43%) |
Feb 05, 2018 | 34.86 | 35.54 | 34.36 | 34.94 | 106,662 | -0.27(-0.78%) |
Feb 02, 2018 | 36.13 | 37.92 | 32.63 | 35.22 | 287,587 | -1.32(-3.61%) |