Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.60 | 36.74 | 36.46 | 36.48 | 87,630 | -0.01(-0.02%) |
Apr 27, 2018 | 36.65 | 36.65 | 36.45 | 36.48 | 165,718 | -0.18(-0.48%) |
Apr 26, 2018 | 36.50 | 36.71 | 36.43 | 36.66 | 311,989 | +0.23(+0.64%) |
Apr 25, 2018 | 36.37 | 36.46 | 36.25 | 36.43 | 634,160 | +0.30(+0.84%) |
Apr 24, 2018 | 36.46 | 36.52 | 36.00 | 36.12 | 274,809 | -0.10(-0.28%) |
Apr 23, 2018 | 36.12 | 36.22 | 36.09 | 36.22 | 71,110 | +0.28(+0.79%) |
Apr 20, 2018 | 36.05 | 36.09 | 35.89 | 35.94 | 355,415 | +0.00(+0.00%) |
Apr 19, 2018 | 35.91 | 35.98 | 35.81 | 35.94 | 310,269 | -0.10(-0.28%) |
Apr 18, 2018 | 35.98 | 36.08 | 35.95 | 36.04 | 337,712 | +0.34(+0.94%) |
Apr 17, 2018 | 35.62 | 35.79 | 35.60 | 35.71 | 167,803 | +0.07(+0.19%) |
Apr 16, 2018 | 35.72 | 35.74 | 35.58 | 35.64 | 70,525 | +0.07(+0.19%) |
Apr 13, 2018 | 35.74 | 35.74 | 35.45 | 35.57 | 110,056 | +0.04(+0.12%) |
Apr 12, 2018 | 35.54 | 35.63 | 35.43 | 35.53 | 104,448 | +0.03(+0.09%) |
Apr 11, 2018 | 35.45 | 35.66 | 35.43 | 35.50 | 124,862 | -0.15(-0.42%) |
Apr 10, 2018 | 35.65 | 35.76 | 35.55 | 35.65 | 150,075 | +0.34(+0.97%) |
Apr 09, 2018 | 35.45 | 35.68 | 35.29 | 35.30 | 163,760 | +0.22(+0.62%) |
Apr 06, 2018 | 35.35 | 35.53 | 34.91 | 35.09 | 276,290 | -0.73(-2.04%) |
Apr 05, 2018 | 35.60 | 35.86 | 35.51 | 35.81 | 202,161 | +0.41(+1.16%) |
Apr 04, 2018 | 34.67 | 35.42 | 34.65 | 35.40 | 179,536 | +0.10(+0.28%) |
Apr 03, 2018 | 35.15 | 35.31 | 34.96 | 35.30 | 433,938 | +0.65(+1.86%) |
Apr 02, 2018 | 35.20 | 35.24 | 34.44 | 34.66 | 334,156 | -0.86(-2.41%) |
Mar 29, 2018 | 35.51 | 35.51 | 35.51 | 0 | +0.31(+0.88%) | |
Mar 28, 2018 | 35.05 | 35.40 | 34.72 | 35.20 | 343,391 | +0.88(+2.56%) |
Mar 27, 2018 | 34.93 | 34.95 | 34.24 | 34.32 | 542,266 | +0.12(+0.34%) |
Mar 26, 2018 | 34.00 | 34.22 | 33.67 | 34.20 | 881,592 | +0.70(+2.08%) |
Mar 23, 2018 | 34.17 | 34.23 | 33.49 | 33.51 | 2,646,089 | -0.91(-2.63%) |
Mar 22, 2018 | 34.72 | 34.88 | 34.39 | 34.41 | 618,955 | -0.50(-1.44%) |
Mar 21, 2018 | 34.93 | 35.23 | 34.87 | 34.92 | 482,477 | -0.14(-0.41%) |
Mar 20, 2018 | 35.00 | 35.17 | 34.98 | 35.06 | 471,469 | +0.31(+0.89%) |
Mar 19, 2018 | 35.08 | 35.09 | 34.49 | 34.75 | 697,976 | -0.59(-1.66%) |
Mar 16, 2018 | 35.24 | 35.44 | 35.23 | 35.34 | 271,494 | -0.23(-0.64%) |
Mar 15, 2018 | 35.55 | 35.68 | 35.37 | 35.56 | 153,239 | +0.08(+0.24%) |
Mar 14, 2018 | 35.70 | 35.74 | 35.30 | 35.48 | 71,376 | +0.04(+0.12%) |
Mar 13, 2018 | 35.84 | 35.91 | 35.36 | 35.44 | 468,349 | +0.01(+0.02%) |
Mar 12, 2018 | 35.55 | 35.64 | 35.39 | 35.43 | 516,248 | -0.12(-0.33%) |
Mar 09, 2018 | 35.29 | 35.55 | 35.24 | 35.55 | 934,001 | +0.30(+0.86%) |
Mar 08, 2018 | 35.13 | 35.26 | 35.05 | 35.24 | 370,280 | +0.25(+0.72%) |
Mar 07, 2018 | 35.05 | 34.73 | 34.99 | 106,810 | -0.33(-0.93%) | |
Mar 06, 2018 | 35.37 | 35.56 | 35.17 | 35.32 | 472,773 | +0.22(+0.62%) |
Mar 05, 2018 | 34.46 | 35.14 | 34.46 | 35.10 | 405,191 | +0.34(+0.99%) |
Mar 02, 2018 | 34.16 | 34.76 | 33.94 | 34.76 | 204,105 | +0.21(+0.61%) |
Mar 01, 2018 | 35.34 | 35.56 | 34.49 | 34.55 | 738,527 | -1.19(-3.33%) |
Feb 28, 2018 | 36.24 | 36.27 | 35.74 | 35.74 | 464,971 | -0.54(-1.50%) |
Feb 27, 2018 | 36.57 | 36.74 | 36.28 | 36.28 | 376,917 | -0.36(-0.98%) |
Feb 26, 2018 | 36.40 | 36.64 | 36.30 | 36.64 | 177,905 | +0.54(+1.51%) |
Feb 23, 2018 | 35.87 | 36.11 | 35.75 | 36.10 | 334,451 | +0.59(+1.65%) |
Feb 22, 2018 | 35.48 | 35.51 | 318,689 | -0.21(-0.59%) | ||
Feb 21, 2018 | 35.96 | 36.18 | 35.72 | 35.72 | 243,985 | -0.21(-0.58%) |
Feb 20, 2018 | 35.97 | 36.18 | 35.87 | 35.93 | 280,845 | +0.08(+0.21%) |
Feb 16, 2018 | 35.86 | 35.86 | 35.86 | 0 | +0.62(+1.76%) | |
Feb 15, 2018 | 35.43 | 35.47 | 35.15 | 35.24 | 1,931,781 | -0.14(-0.40%) |
Feb 14, 2018 | 34.67 | 35.40 | 34.61 | 35.38 | 1,826,667 | +0.27(+0.76%) |
Feb 13, 2018 | 34.84 | 35.19 | 34.79 | 35.11 | 1,804,337 | -0.75(-2.08%) |
Feb 12, 2018 | 35.61 | 36.01 | 35.40 | 35.86 | 1,145,097 | +0.58(+1.64%) |
Feb 09, 2018 | 35.60 | 35.65 | 34.10 | 35.28 | 504,361 | +0.39(+1.11%) |
Feb 08, 2018 | 36.24 | 34.84 | 34.89 | 810,628 | -1.35(-3.72%) | |
Feb 07, 2018 | 36.25 | 36.66 | 36.16 | 36.24 | 539,423 | -0.32(-0.87%) |
Feb 06, 2018 | 35.81 | 36.65 | 35.58 | 36.56 | 614,842 | +0.60(+1.65%) |
Feb 05, 2018 | 36.84 | 37.18 | 35.60 | 35.97 | 1,650,046 | -1.63(-4.33%) |
Feb 02, 2018 | 38.05 | 38.09 | 37.59 | 37.59 | 378,632 | -0.31(-0.82%) |