Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.28 | 38.36 | 37.92 | 37.92 | 48,811 | -0.28(-0.74%) |
Apr 27, 2018 | 38.12 | 38.26 | 38.11 | 38.21 | 66,455 | +0.09(+0.25%) |
Apr 26, 2018 | 37.97 | 38.24 | 37.91 | 38.11 | 111,530 | +0.20(+0.53%) |
Apr 25, 2018 | 37.79 | 37.96 | 37.56 | 37.91 | 187,081 | +0.08(+0.22%) |
Apr 24, 2018 | 38.29 | 38.34 | 37.59 | 37.83 | 250,755 | -0.28(-0.74%) |
Apr 23, 2018 | 38.14 | 38.20 | 38.01 | 38.11 | 63,314 | +0.04(+0.11%) |
Apr 20, 2018 | 38.40 | 38.40 | 37.97 | 38.07 | 96,202 | -0.29(-0.75%) |
Apr 19, 2018 | 38.56 | 38.58 | 38.23 | 38.35 | 75,614 | -0.33(-0.85%) |
Apr 18, 2018 | 38.79 | 38.84 | 38.68 | 38.68 | 178,280 | -0.06(-0.15%) |
Apr 17, 2018 | 38.72 | 38.83 | 38.62 | 38.74 | 99,579 | +0.24(+0.63%) |
Apr 16, 2018 | 38.40 | 38.60 | 38.26 | 38.50 | 97,948 | +0.34(+0.89%) |
Apr 13, 2018 | 38.45 | 38.45 | 38.03 | 38.16 | 85,416 | -0.08(-0.21%) |
Apr 12, 2018 | 38.19 | 38.40 | 38.19 | 38.24 | 197,132 | +0.23(+0.61%) |
Apr 11, 2018 | 38.01 | 38.19 | 37.97 | 38.01 | 161,888 | -0.19(-0.49%) |
Apr 10, 2018 | 38.12 | 38.34 | 37.94 | 38.20 | 218,629 | +0.55(+1.45%) |
Apr 09, 2018 | 37.75 | 38.17 | 37.64 | 37.65 | 208,329 | +0.12(+0.31%) |
Apr 06, 2018 | 38.05 | 38.20 | 37.27 | 37.54 | 133,451 | -0.76(-1.98%) |
Apr 05, 2018 | 38.16 | 38.37 | 38.09 | 38.29 | 74,798 | +0.28(+0.74%) |
Apr 04, 2018 | 36.99 | 38.08 | 36.96 | 38.01 | 121,450 | +0.48(+1.29%) |
Apr 03, 2018 | 37.28 | 37.62 | 37.09 | 37.53 | 127,294 | +0.46(+1.24%) |
Apr 02, 2018 | 37.78 | 37.83 | 36.74 | 37.07 | 129,843 | -0.80(-2.11%) |
Mar 29, 2018 | 37.87 | 37.87 | 37.87 | 0 | +0.32(+0.84%) | |
Mar 28, 2018 | 37.45 | 37.75 | 37.37 | 37.55 | 134,750 | +0.14(+0.38%) |
Mar 27, 2018 | 37.96 | 38.12 | 37.22 | 37.41 | 156,631 | -0.42(-1.11%) |
Mar 26, 2018 | 37.47 | 37.87 | 37.20 | 37.83 | 110,185 | +0.90(+2.43%) |
Mar 23, 2018 | 37.73 | 37.81 | 36.91 | 36.93 | 188,634 | -0.71(-1.88%) |
Mar 22, 2018 | 38.26 | 38.31 | 37.62 | 37.64 | 398,277 | -0.92(-2.39%) |
Mar 21, 2018 | 38.62 | 38.94 | 38.54 | 38.56 | 130,787 | -0.06(-0.16%) |
Mar 20, 2018 | 38.73 | 38.80 | 38.60 | 38.62 | 95,845 | -0.05(-0.14%) |
Mar 19, 2018 | 39.02 | 39.06 | 38.48 | 38.67 | 76,556 | -0.48(-1.23%) |
Mar 16, 2018 | 39.09 | 39.28 | 39.09 | 39.15 | 65,904 | +0.11(+0.28%) |
Mar 15, 2018 | 39.13 | 39.26 | 38.98 | 39.04 | 110,807 | -0.01(-0.04%) |
Mar 14, 2018 | 39.51 | 39.51 | 39.02 | 39.06 | 101,607 | -0.29(-0.74%) |
Mar 13, 2018 | 39.68 | 39.77 | 39.26 | 39.35 | 98,655 | -0.19(-0.49%) |
Mar 12, 2018 | 39.64 | 39.76 | 39.51 | 39.54 | 160,939 | -0.05(-0.12%) |
Mar 09, 2018 | 39.27 | 39.60 | 39.19 | 39.59 | 98,007 | +0.53(+1.36%) |
Mar 08, 2018 | 38.94 | 39.06 | 38.82 | 39.06 | 204,409 | +0.22(+0.56%) |
Mar 07, 2018 | 38.89 | 38.54 | 38.84 | 92,404 | -0.10(-0.25%) | |
Mar 06, 2018 | 39.05 | 39.05 | 38.77 | 38.94 | 112,492 | +0.03(+0.09%) |
Mar 05, 2018 | 38.30 | 39.00 | 38.30 | 38.90 | 111,910 | +0.39(+1.01%) |
Mar 02, 2018 | 38.07 | 38.57 | 38.03 | 38.51 | 98,859 | +0.14(+0.38%) |
Mar 01, 2018 | 38.80 | 39.06 | 38.16 | 38.37 | 245,729 | -0.41(-1.07%) |
Feb 28, 2018 | 39.42 | 39.46 | 38.78 | 38.78 | 156,309 | -0.46(-1.16%) |
Feb 27, 2018 | 39.77 | 39.90 | 39.24 | 39.24 | 173,351 | -0.53(-1.33%) |
Feb 26, 2018 | 39.47 | 39.77 | 39.33 | 39.77 | 276,594 | +0.49(+1.25%) |
Feb 23, 2018 | 38.87 | 39.28 | 38.83 | 39.28 | 78,004 | +0.61(+1.59%) |
Feb 22, 2018 | 38.60 | 38.66 | 152,698 | +0.03(+0.07%) | ||
Feb 21, 2018 | 38.98 | 39.27 | 38.63 | 38.64 | 142,547 | -0.28(-0.72%) |
Feb 20, 2018 | 39.10 | 39.21 | 38.83 | 38.92 | 85,581 | -0.37(-0.94%) |
Feb 16, 2018 | 39.29 | 39.29 | 39.29 | 0 | +0.04(+0.10%) | |
Feb 15, 2018 | 39.03 | 39.25 | 38.71 | 39.25 | 117,899 | +0.47(+1.21%) |
Feb 14, 2018 | 38.20 | 38.81 | 38.17 | 38.78 | 383,090 | +0.37(+0.95%) |
Feb 13, 2018 | 38.12 | 38.46 | 38.05 | 38.42 | 123,400 | +0.12(+0.32%) |
Feb 12, 2018 | 38.13 | 38.48 | 37.87 | 38.29 | 196,101 | +0.50(+1.33%) |
Feb 09, 2018 | 37.67 | 38.09 | 36.69 | 37.79 | 306,890 | +0.52(+1.38%) |
Feb 08, 2018 | 38.64 | 38.64 | 37.28 | 37.28 | 195,608 | -1.40(-3.62%) |
Feb 07, 2018 | 38.63 | 39.14 | 38.63 | 38.68 | 210,476 | +0.00(+0.01%) |
Feb 06, 2018 | 37.53 | 38.78 | 37.34 | 38.67 | 313,498 | +0.12(+0.31%) |
Feb 05, 2018 | 39.44 | 39.74 | 37.91 | 38.55 | 373,339 | -1.24(-3.11%) |
Feb 02, 2018 | 40.40 | 40.40 | 39.75 | 39.79 | 167,816 | -0.88(-2.17%) |