Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.25 | 39.65 | 36.50 | 36.50 | 19,555 | -0.30(-0.82%) |
Apr 27, 2018 | 36.95 | 37.50 | 36.50 | 36.80 | 6,391 | -0.05(-0.14%) |
Apr 26, 2018 | 37.40 | 37.45 | 36.50 | 36.85 | 3,466 | +0.65(+1.80%) |
Apr 25, 2018 | 37.60 | 37.80 | 36.05 | 36.20 | 7,573 | -0.05(-0.14%) |
Apr 24, 2018 | 37.50 | 37.85 | 36.05 | 36.25 | 5,078 | -0.30(-0.82%) |
Apr 23, 2018 | 38.50 | 38.90 | 36.51 | 36.55 | 12,847 | -0.25(-0.68%) |
Apr 20, 2018 | 36.30 | 37.95 | 36.30 | 36.80 | 5,309 | +0.35(+0.96%) |
Apr 19, 2018 | 38.65 | 38.65 | 36.35 | 36.45 | 10,776 | -2.25(-5.81%) |
Apr 18, 2018 | 36.25 | 39.00 | 36.25 | 38.70 | 18,486 | +1.45(+3.89%) |
Apr 17, 2018 | 36.40 | 38.00 | 36.25 | 37.25 | 11,054 | +1.30(+3.62%) |
Apr 16, 2018 | 35.15 | 37.00 | 35.15 | 35.95 | 12,393 | +0.00(+0.00%) |
Apr 13, 2018 | 34.95 | 36.45 | 34.95 | 35.95 | 12,545 | +1.00(+2.86%) |
Apr 12, 2018 | 35.50 | 36.38 | 34.80 | 34.95 | 22,221 | -0.55(-1.55%) |
Apr 11, 2018 | 36.20 | 36.70 | 35.00 | 35.50 | 9,662 | -1.15(-3.14%) |
Apr 10, 2018 | 36.40 | 37.10 | 34.60 | 36.65 | 48,605 | +0.80(+2.23%) |
Apr 09, 2018 | 36.50 | 37.05 | 35.45 | 35.85 | 19,248 | +0.75(+2.14%) |
Apr 06, 2018 | 39.10 | 39.50 | 34.55 | 35.10 | 69,216 | -4.00(-10.23%) |
Apr 05, 2018 | 40.00 | 40.25 | 38.40 | 39.10 | 49,049 | -0.90(-2.25%) |
Apr 04, 2018 | 39.25 | 40.00 | 39.25 | 40.00 | 16,089 | +0.50(+1.27%) |
Apr 03, 2018 | 39.95 | 40.00 | 39.20 | 39.50 | 22,355 | -0.30(-0.75%) |
Apr 02, 2018 | 39.30 | 39.90 | 39.05 | 39.80 | 6,739 | +0.55(+1.40%) |
Mar 29, 2018 | 39.25 | 39.25 | 39.25 | 0 | -0.50(-1.26%) | |
Mar 28, 2018 | 39.50 | 39.75 | 39.20 | 39.75 | 8,192 | +0.25(+0.63%) |
Mar 27, 2018 | 39.45 | 39.95 | 38.65 | 39.50 | 12,042 | +0.05(+0.13%) |
Mar 26, 2018 | 39.25 | 39.85 | 38.85 | 39.45 | 11,556 | +0.95(+2.47%) |
Mar 23, 2018 | 38.10 | 39.75 | 38.10 | 38.50 | 14,486 | +0.70(+1.85%) |
Mar 22, 2018 | 39.38 | 39.65 | 37.80 | 37.80 | 32,934 | -1.85(-4.67%) |
Mar 21, 2018 | 39.10 | 39.90 | 39.05 | 39.65 | 17,110 | +0.70(+1.80%) |
Mar 20, 2018 | 39.65 | 39.65 | 38.70 | 38.95 | 8,685 | -0.35(-0.89%) |
Mar 19, 2018 | 38.80 | 39.95 | 38.40 | 39.30 | 21,911 | -0.20(-0.51%) |
Mar 16, 2018 | 39.35 | 39.50 | 37.50 | 39.50 | 21,208 | +0.65(+1.67%) |
Mar 15, 2018 | 38.05 | 39.20 | 38.05 | 38.85 | 36,543 | +0.85(+2.24%) |
Mar 14, 2018 | 38.00 | 38.55 | 37.43 | 38.00 | 19,099 | +0.65(+1.74%) |
Mar 13, 2018 | 38.85 | 38.85 | 37.00 | 37.35 | 13,750 | -0.95(-2.48%) |
Mar 12, 2018 | 37.55 | 38.90 | 37.26 | 38.30 | 13,021 | -0.25(-0.65%) |
Mar 09, 2018 | 37.30 | 39.50 | 36.75 | 38.55 | 33,633 | +1.30(+3.49%) |
Mar 08, 2018 | 36.85 | 37.25 | 36.85 | 37.25 | 9,087 | +0.35(+0.95%) |
Mar 07, 2018 | 37.40 | 36.90 | 21,300 | +0.20(+0.54%) | ||
Mar 06, 2018 | 36.65 | 37.00 | 35.40 | 36.70 | 14,422 | +0.20(+0.55%) |
Mar 05, 2018 | 35.70 | 36.50 | 35.70 | 36.50 | 11,013 | +0.25(+0.69%) |
Mar 02, 2018 | 34.20 | 36.70 | 34.00 | 36.25 | 9,328 | +1.90(+5.53%) |
Mar 01, 2018 | 33.15 | 35.40 | 33.15 | 34.35 | 18,184 | -0.15(-0.43%) |
Feb 28, 2018 | 36.40 | 36.80 | 34.50 | 34.50 | 10,922 | -0.60(-1.71%) |
Feb 27, 2018 | 35.02 | 36.90 | 35.02 | 35.10 | 7,725 | -0.30(-0.85%) |
Feb 26, 2018 | 35.55 | 35.55 | 34.79 | 35.40 | 7,097 | -0.15(-0.42%) |
Feb 23, 2018 | 37.00 | 37.00 | 35.00 | 35.55 | 16,030 | -0.55(-1.52%) |
Feb 22, 2018 | 36.45 | 37.05 | 35.50 | 36.10 | 11,420 | -0.15(-0.41%) |
Feb 21, 2018 | 35.80 | 37.10 | 35.66 | 36.25 | 15,367 | +0.10(+0.28%) |
Feb 20, 2018 | 37.20 | 37.20 | 36.00 | 36.15 | 8,007 | -0.75(-2.03%) |
Feb 16, 2018 | 36.90 | 36.90 | 36.90 | 0 | -0.35(-0.94%) | |
Feb 15, 2018 | 36.00 | 37.80 | 35.65 | 37.25 | 12,202 | +1.05(+2.90%) |
Feb 14, 2018 | 37.75 | 38.00 | 36.20 | 36.20 | 25,984 | -1.80(-4.74%) |
Feb 13, 2018 | 36.90 | 38.55 | 36.50 | 38.00 | 23,746 | +0.55(+1.47%) |
Feb 12, 2018 | 37.20 | 37.50 | 35.50 | 37.45 | 18,145 | +2.00(+5.64%) |
Feb 09, 2018 | 34.95 | 37.40 | 34.50 | 35.45 | 32,368 | +0.70(+2.01%) |
Feb 08, 2018 | 36.70 | 36.80 | 33.60 | 34.75 | 42,710 | -1.30(-3.61%) |
Feb 07, 2018 | 34.90 | 37.95 | 34.27 | 36.05 | 77,672 | +2.05(+6.03%) |
Feb 06, 2018 | 31.95 | 34.45 | 31.42 | 34.00 | 52,659 | +0.95(+2.87%) |
Feb 05, 2018 | 34.65 | 34.65 | 32.05 | 33.05 | 40,282 | -1.80(-5.16%) |
Feb 02, 2018 | 37.00 | 37.32 | 34.00 | 34.85 | 44,656 | -2.05(-5.56%) |