Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.88 | 37.78 | 36.51 | 37.63 | 520,304 | +0.76(+2.06%) |
Apr 27, 2018 | 36.31 | 37.15 | 36.21 | 36.87 | 270,998 | +0.70(+1.94%) |
Apr 26, 2018 | 35.72 | 36.46 | 35.67 | 36.17 | 222,334 | +0.59(+1.65%) |
Apr 25, 2018 | 36.21 | 36.50 | 35.18 | 35.59 | 152,411 | -0.37(-1.02%) |
Apr 24, 2018 | 36.88 | 36.88 | 35.55 | 35.95 | 213,838 | -0.84(-2.30%) |
Apr 23, 2018 | 35.80 | 37.10 | 35.33 | 36.80 | 232,993 | +1.13(+3.17%) |
Apr 20, 2018 | 36.23 | 37.25 | 35.39 | 35.67 | 333,541 | -0.10(-0.28%) |
Apr 19, 2018 | 36.17 | 36.55 | 35.12 | 35.77 | 95,693 | -0.37(-1.02%) |
Apr 18, 2018 | 37.47 | 37.98 | 36.13 | 36.14 | 236,145 | -1.19(-3.18%) |
Apr 17, 2018 | 37.89 | 38.27 | 37.30 | 37.32 | 537,615 | -0.38(-1.02%) |
Apr 16, 2018 | 37.92 | 37.92 | 37.25 | 37.71 | 248,600 | -0.07(-0.18%) |
Apr 13, 2018 | 37.94 | 38.05 | 37.28 | 37.78 | 286,072 | +0.17(+0.44%) |
Apr 12, 2018 | 37.99 | 38.11 | 37.42 | 37.61 | 106,027 | -0.18(-0.46%) |
Apr 11, 2018 | 36.80 | 38.04 | 36.40 | 37.78 | 361,312 | +1.56(+4.32%) |
Apr 10, 2018 | 36.51 | 36.79 | 36.09 | 36.22 | 232,665 | -0.02(-0.05%) |
Apr 09, 2018 | 37.00 | 37.08 | 36.19 | 36.24 | 178,392 | -0.67(-1.81%) |
Apr 06, 2018 | 38.17 | 38.40 | 36.30 | 36.91 | 174,671 | -1.62(-4.21%) |
Apr 05, 2018 | 38.78 | 39.40 | 37.89 | 38.53 | 83,679 | -0.28(-0.73%) |
Apr 04, 2018 | 38.59 | 39.40 | 38.14 | 38.81 | 143,264 | +0.00(+0.00%) |
Apr 03, 2018 | 38.50 | 39.31 | 37.41 | 38.81 | 79,544 | +0.50(+1.31%) |
Apr 02, 2018 | 38.93 | 38.93 | 37.42 | 38.31 | 124,062 | -0.69(-1.76%) |
Mar 29, 2018 | 39.00 | 39.00 | 39.00 | 0 | +0.84(+2.19%) | |
Mar 28, 2018 | 38.23 | 38.58 | 37.57 | 38.16 | 128,389 | +0.23(+0.62%) |
Mar 27, 2018 | 38.83 | 38.96 | 37.68 | 37.93 | 121,081 | -0.89(-2.28%) |
Mar 26, 2018 | 39.57 | 39.57 | 37.76 | 38.81 | 123,164 | -0.36(-0.92%) |
Mar 23, 2018 | 38.47 | 39.47 | 37.80 | 39.17 | 179,870 | +0.71(+1.85%) |
Mar 22, 2018 | 38.18 | 38.49 | 37.68 | 38.46 | 111,863 | -0.01(-0.02%) |
Mar 21, 2018 | 37.66 | 38.51 | 37.25 | 38.47 | 167,729 | +0.82(+2.18%) |
Mar 20, 2018 | 38.98 | 39.02 | 36.99 | 37.65 | 99,074 | -1.35(-3.47%) |
Mar 19, 2018 | 40.95 | 41.76 | 38.56 | 39.01 | 137,360 | -2.28(-5.53%) |
Mar 16, 2018 | 39.35 | 41.70 | 39.35 | 41.29 | 247,799 | +1.94(+4.93%) |
Mar 15, 2018 | 40.11 | 40.49 | 37.73 | 39.35 | 222,862 | -0.86(-2.14%) |
Mar 14, 2018 | 41.21 | 41.48 | 39.89 | 40.21 | 63,497 | -0.98(-2.38%) |
Mar 13, 2018 | 41.83 | 41.87 | 40.98 | 41.19 | 96,502 | -0.48(-1.14%) |
Mar 12, 2018 | 40.81 | 42.18 | 40.81 | 41.67 | 137,133 | +1.10(+2.72%) |
Mar 09, 2018 | 39.36 | 40.85 | 39.04 | 40.56 | 263,081 | +1.27(+3.24%) |
Mar 08, 2018 | 39.72 | 39.82 | 39.06 | 39.29 | 42,567 | -0.43(-1.07%) |
Mar 07, 2018 | 38.94 | 39.72 | 111,250 | -0.51(-1.27%) | ||
Mar 06, 2018 | 40.46 | 41.74 | 39.80 | 40.23 | 126,556 | +0.17(+0.42%) |
Mar 05, 2018 | 40.16 | 40.83 | 39.85 | 40.06 | 77,221 | -0.30(-0.75%) |
Mar 02, 2018 | 40.59 | 41.57 | 39.93 | 40.36 | 195,505 | -0.88(-2.13%) |
Mar 01, 2018 | 40.36 | 41.24 | 39.72 | 41.24 | 114,181 | +0.93(+2.30%) |
Feb 28, 2018 | 41.90 | 42.12 | 39.93 | 40.31 | 122,291 | -1.40(-3.35%) |
Feb 27, 2018 | 42.97 | 42.97 | 41.70 | 41.71 | 81,984 | -1.31(-3.05%) |
Feb 26, 2018 | 43.82 | 44.23 | 42.18 | 43.02 | 112,737 | -0.40(-0.92%) |
Feb 23, 2018 | 41.72 | 43.89 | 41.72 | 43.42 | 130,735 | +1.84(+4.42%) |
Feb 22, 2018 | 41.40 | 41.58 | 103,657 | -1.57(-3.64%) | ||
Feb 21, 2018 | 43.45 | 43.75 | 43.04 | 43.15 | 37,922 | -0.26(-0.60%) |
Feb 20, 2018 | 44.17 | 45.06 | 43.10 | 43.41 | 84,138 | -1.14(-2.55%) |
Feb 16, 2018 | 44.55 | 44.55 | 44.55 | 0 | -1.18(-2.58%) | |
Feb 15, 2018 | 45.50 | 45.73 | 44.38 | 45.73 | 54,961 | +0.44(+0.98%) |
Feb 14, 2018 | 44.79 | 45.57 | 43.65 | 45.29 | 51,961 | +0.41(+0.91%) |
Feb 13, 2018 | 44.38 | 44.94 | 43.49 | 44.88 | 49,702 | +0.49(+1.11%) |
Feb 12, 2018 | 44.49 | 44.73 | 43.51 | 44.38 | 41,300 | -0.02(-0.04%) |
Feb 09, 2018 | 46.52 | 46.52 | 41.83 | 44.40 | 176,902 | -1.78(-3.86%) |
Feb 08, 2018 | 46.77 | 47.55 | 46.08 | 46.18 | 80,204 | -0.74(-1.57%) |
Feb 07, 2018 | 47.14 | 47.39 | 46.46 | 46.92 | 61,912 | -0.13(-0.28%) |
Feb 06, 2018 | 45.19 | 47.70 | 45.19 | 47.05 | 248,831 | +1.41(+3.09%) |
Feb 05, 2018 | 47.19 | 47.38 | 44.48 | 45.64 | 131,147 | -1.58(-3.36%) |
Feb 02, 2018 | 46.62 | 48.18 | 46.10 | 47.23 | 346,363 | +0.17(+0.35%) |