Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.33 | 36.56 | 35.96 | 35.99 | 167,305 | -0.22(-0.61%) |
Apr 27, 2018 | 36.56 | 36.58 | 35.84 | 36.21 | 138,526 | -0.42(-1.15%) |
Apr 26, 2018 | 36.90 | 37.09 | 35.89 | 36.63 | 138,451 | -0.20(-0.54%) |
Apr 25, 2018 | 37.16 | 37.16 | 36.55 | 36.83 | 122,358 | -0.46(-1.23%) |
Apr 24, 2018 | 37.29 | 37.74 | 36.82 | 37.29 | 94,912 | +0.20(+0.54%) |
Apr 23, 2018 | 36.82 | 37.60 | 36.71 | 37.09 | 132,588 | +0.47(+1.28%) |
Apr 20, 2018 | 37.21 | 37.21 | 36.40 | 36.62 | 167,463 | -0.78(-2.09%) |
Apr 19, 2018 | 38.16 | 38.74 | 37.34 | 37.40 | 213,960 | -0.76(-1.99%) |
Apr 18, 2018 | 37.86 | 38.72 | 37.71 | 38.16 | 220,628 | +0.27(+0.71%) |
Apr 17, 2018 | 37.81 | 38.20 | 37.61 | 37.89 | 127,514 | +0.28(+0.74%) |
Apr 16, 2018 | 37.48 | 38.10 | 37.32 | 37.61 | 158,736 | +0.29(+0.78%) |
Apr 13, 2018 | 37.24 | 37.59 | 37.09 | 37.32 | 76,213 | +0.25(+0.67%) |
Apr 12, 2018 | 37.35 | 37.50 | 36.94 | 37.07 | 96,563 | -0.18(-0.48%) |
Apr 11, 2018 | 37.09 | 37.62 | 36.81 | 37.25 | 126,445 | -0.09(-0.24%) |
Apr 10, 2018 | 36.47 | 37.70 | 36.28 | 37.34 | 127,112 | +1.15(+3.18%) |
Apr 09, 2018 | 36.19 | 36.74 | 35.72 | 36.19 | 89,643 | +0.35(+0.98%) |
Apr 06, 2018 | 36.53 | 36.98 | 35.57 | 35.84 | 101,641 | -0.95(-2.58%) |
Apr 05, 2018 | 36.21 | 37.09 | 35.91 | 36.79 | 116,647 | +0.72(+2.00%) |
Apr 04, 2018 | 35.43 | 36.24 | 35.27 | 36.07 | 103,616 | +0.20(+0.56%) |
Apr 03, 2018 | 35.03 | 36.29 | 35.03 | 35.87 | 165,241 | +0.90(+2.57%) |
Apr 02, 2018 | 35.90 | 36.25 | 34.57 | 34.97 | 141,459 | -0.81(-2.26%) |
Mar 29, 2018 | 35.78 | 35.78 | 35.78 | 0 | +0.11(+0.31%) | |
Mar 28, 2018 | 35.81 | 36.14 | 35.29 | 35.67 | 161,538 | -0.12(-0.34%) |
Mar 27, 2018 | 36.47 | 36.64 | 35.67 | 35.79 | 119,548 | -0.59(-1.62%) |
Mar 26, 2018 | 36.32 | 36.49 | 35.69 | 36.38 | 144,540 | +0.58(+1.62%) |
Mar 23, 2018 | 36.12 | 36.68 | 35.73 | 35.80 | 233,956 | -0.43(-1.19%) |
Mar 22, 2018 | 36.83 | 37.21 | 36.11 | 36.23 | 153,513 | -0.98(-2.63%) |
Mar 21, 2018 | 36.57 | 37.52 | 36.28 | 37.21 | 185,670 | +0.71(+1.95%) |
Mar 20, 2018 | 36.88 | 37.32 | 36.38 | 36.50 | 199,604 | -0.54(-1.46%) |
Mar 19, 2018 | 37.65 | 37.65 | 36.44 | 37.04 | 176,988 | -0.61(-1.62%) |
Mar 16, 2018 | 37.35 | 37.92 | 37.01 | 37.65 | 538,219 | +0.23(+0.61%) |
Mar 15, 2018 | 38.19 | 38.39 | 37.06 | 37.42 | 155,465 | -0.59(-1.55%) |
Mar 14, 2018 | 38.93 | 38.93 | 37.80 | 38.01 | 299,464 | -0.85(-2.19%) |
Mar 13, 2018 | 38.45 | 39.10 | 38.18 | 38.86 | 175,172 | +0.45(+1.17%) |
Mar 12, 2018 | 38.20 | 39.05 | 38.20 | 38.41 | 202,879 | +0.38(+1.00%) |
Mar 09, 2018 | 37.55 | 38.20 | 37.51 | 38.03 | 132,734 | +0.59(+1.58%) |
Mar 08, 2018 | 37.51 | 37.69 | 37.14 | 37.44 | 122,218 | +0.00(+0.00%) |
Mar 07, 2018 | 36.74 | 37.46 | 36.00 | 37.44 | 191,087 | +0.43(+1.16%) |
Mar 06, 2018 | 36.65 | 37.20 | 36.58 | 37.01 | 215,118 | +0.55(+1.51%) |
Mar 05, 2018 | 35.70 | 37.13 | 35.66 | 36.46 | 355,255 | +0.69(+1.93%) |
Mar 02, 2018 | 34.18 | 36.01 | 34.18 | 35.77 | 197,731 | +1.47(+4.29%) |
Mar 01, 2018 | 34.82 | 35.06 | 34.03 | 34.30 | 306,664 | -0.59(-1.69%) |
Feb 28, 2018 | 36.71 | 36.90 | 34.84 | 34.89 | 212,058 | -1.66(-4.54%) |
Feb 27, 2018 | 36.55 | 37.00 | 36.52 | 36.55 | 175,989 | -0.11(-0.30%) |
Feb 26, 2018 | 36.24 | 36.81 | 36.24 | 36.66 | 260,342 | +0.43(+1.19%) |
Feb 23, 2018 | 36.34 | 36.51 | 36.05 | 36.23 | 154,304 | -0.01(-0.03%) |
Feb 22, 2018 | 37.01 | 36.13 | 36.24 | 195,915 | -0.29(-0.79%) | |
Feb 21, 2018 | 36.60 | 37.37 | 36.46 | 36.53 | 137,697 | +0.06(+0.16%) |
Feb 20, 2018 | 36.78 | 37.21 | 36.38 | 36.47 | 177,563 | -0.66(-1.78%) |
Feb 16, 2018 | 37.13 | 37.13 | 37.13 | 0 | +0.03(+0.08%) | |
Feb 15, 2018 | 36.64 | 37.75 | 36.19 | 37.10 | 334,509 | +0.56(+1.53%) |
Feb 14, 2018 | 35.89 | 36.79 | 35.85 | 36.54 | 379,163 | +0.33(+0.91%) |
Feb 13, 2018 | 35.97 | 36.28 | 35.61 | 36.21 | 273,443 | -0.04(-0.11%) |
Feb 12, 2018 | 35.87 | 36.79 | 35.45 | 36.25 | 314,457 | +0.49(+1.37%) |
Feb 09, 2018 | 35.70 | 35.98 | 34.88 | 35.76 | 347,717 | +0.29(+0.82%) |
Feb 08, 2018 | 35.17 | 35.72 | 34.78 | 35.47 | 366,014 | +0.42(+1.20%) |
Feb 07, 2018 | 35.56 | 35.80 | 34.25 | 35.05 | 536,636 | -0.67(-1.88%) |
Feb 06, 2018 | 32.83 | 36.02 | 32.67 | 35.72 | 647,583 | +1.74(+5.12%) |
Feb 05, 2018 | 34.31 | 34.87 | 33.79 | 33.98 | 475,755 | -0.63(-1.82%) |
Feb 02, 2018 | 37.32 | 37.86 | 34.35 | 34.61 | 2,274,293 | -8.82(-20.31%) |