Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.97 | 38.05 | 37.78 | 37.84 | 150,123 | -0.04(-0.11%) |
Apr 27, 2018 | 37.39 | 38.00 | 37.39 | 37.88 | 207,138 | +0.55(+1.47%) |
Apr 26, 2018 | 37.06 | 37.49 | 37.06 | 37.33 | 116,201 | +0.46(+1.24%) |
Apr 25, 2018 | 36.90 | 37.02 | 36.69 | 36.87 | 206,148 | -0.13(-0.35%) |
Apr 24, 2018 | 37.02 | 37.12 | 36.81 | 37.00 | 189,715 | +0.07(+0.20%) |
Apr 23, 2018 | 36.96 | 37.06 | 36.78 | 36.93 | 103,999 | -0.09(-0.24%) |
Apr 20, 2018 | 37.21 | 37.27 | 36.97 | 37.02 | 138,412 | -0.24(-0.65%) |
Apr 19, 2018 | 37.63 | 37.63 | 37.12 | 37.26 | 132,812 | -0.46(-1.22%) |
Apr 18, 2018 | 37.76 | 37.83 | 37.68 | 37.72 | 174,520 | +0.00(+0.00%) |
Apr 17, 2018 | 37.47 | 37.84 | 37.30 | 37.72 | 152,878 | +0.39(+1.04%) |
Apr 16, 2018 | 37.29 | 37.48 | 37.19 | 37.33 | 131,909 | +0.06(+0.15%) |
Apr 13, 2018 | 37.18 | 37.30 | 37.02 | 37.27 | 119,790 | +0.14(+0.37%) |
Apr 12, 2018 | 37.41 | 37.43 | 37.06 | 37.14 | 254,874 | -0.19(-0.52%) |
Apr 11, 2018 | 37.23 | 37.56 | 37.22 | 37.33 | 827,144 | -0.02(-0.04%) |
Apr 10, 2018 | 37.39 | 37.46 | 37.28 | 37.35 | 249,229 | +0.13(+0.35%) |
Apr 09, 2018 | 37.39 | 37.43 | 37.20 | 37.22 | 160,694 | +0.02(+0.04%) |
Apr 06, 2018 | 37.35 | 37.62 | 37.13 | 37.20 | 304,530 | -0.23(-0.60%) |
Apr 05, 2018 | 37.52 | 37.64 | 37.21 | 37.43 | 204,494 | -0.09(-0.24%) |
Apr 04, 2018 | 36.99 | 37.55 | 36.91 | 37.52 | 519,315 | +0.43(+1.17%) |
Apr 03, 2018 | 36.82 | 37.19 | 36.73 | 37.08 | 380,341 | +0.29(+0.79%) |
Apr 02, 2018 | 37.19 | 37.28 | 36.61 | 36.79 | 388,503 | -0.46(-1.23%) |
Mar 29, 2018 | 37.25 | 37.25 | 37.25 | 0 | +0.09(+0.24%) | |
Mar 28, 2018 | 36.58 | 37.24 | 36.58 | 37.16 | 244,790 | +0.72(+1.99%) |
Mar 27, 2018 | 36.50 | 36.83 | 36.26 | 36.44 | 335,264 | -0.09(-0.24%) |
Mar 26, 2018 | 36.38 | 36.56 | 36.16 | 36.52 | 390,675 | +0.43(+1.18%) |
Mar 23, 2018 | 36.63 | 36.75 | 36.04 | 36.10 | 216,088 | -0.51(-1.39%) |
Mar 22, 2018 | 36.80 | 37.05 | 36.58 | 36.61 | 215,147 | -0.31(-0.83%) |
Mar 21, 2018 | 36.98 | 37.10 | 36.73 | 36.91 | 214,622 | -0.09(-0.24%) |
Mar 20, 2018 | 37.12 | 37.30 | 36.91 | 37.00 | 326,677 | -0.11(-0.30%) |
Mar 19, 2018 | 37.29 | 37.40 | 36.90 | 37.11 | 164,288 | -0.13(-0.35%) |
Mar 16, 2018 | 37.14 | 37.27 | 37.05 | 37.24 | 110,883 | +0.12(+0.33%) |
Mar 15, 2018 | 37.17 | 37.22 | 36.97 | 37.12 | 229,802 | -0.02(-0.04%) |
Mar 14, 2018 | 37.18 | 37.22 | 37.02 | 37.14 | 206,047 | +0.11(+0.30%) |
Mar 13, 2018 | 37.23 | 37.33 | 36.93 | 37.02 | 228,201 | -0.06(-0.17%) |
Mar 12, 2018 | 36.99 | 37.12 | 36.83 | 37.09 | 465,157 | +0.04(+0.11%) |
Mar 09, 2018 | 36.90 | 37.05 | 36.76 | 37.05 | 304,309 | +0.16(+0.43%) |
Mar 08, 2018 | 36.90 | 36.93 | 36.78 | 36.89 | 471,858 | +0.08(+0.22%) |
Mar 07, 2018 | 36.81 | 36.81 | 160,105 | +0.25(+0.68%) | ||
Mar 06, 2018 | 36.55 | 36.64 | 36.34 | 36.56 | 342,954 | +0.06(+0.18%) |
Mar 05, 2018 | 36.07 | 36.62 | 36.06 | 36.50 | 565,683 | +0.21(+0.57%) |
Mar 02, 2018 | 36.07 | 36.30 | 35.92 | 36.29 | 526,872 | +0.16(+0.44%) |
Mar 01, 2018 | 36.10 | 36.50 | 35.96 | 36.13 | 304,500 | +0.01(+0.02%) |
Feb 28, 2018 | 36.29 | 36.50 | 36.09 | 36.12 | 245,829 | -0.08(-0.22%) |
Feb 27, 2018 | 36.96 | 36.98 | 36.20 | 36.20 | 466,623 | -0.88(-2.38%) |
Feb 26, 2018 | 37.06 | 37.12 | 36.83 | 37.08 | 248,573 | +0.22(+0.59%) |
Feb 23, 2018 | 36.58 | 36.86 | 36.53 | 36.86 | 434,817 | +0.53(+1.45%) |
Feb 22, 2018 | 36.54 | 36.34 | 321,545 | +0.30(+0.82%) | ||
Feb 21, 2018 | 36.58 | 36.65 | 36.02 | 36.04 | 678,935 | -0.51(-1.40%) |
Feb 20, 2018 | 36.72 | 36.94 | 36.51 | 36.55 | 210,178 | -0.37(-1.00%) |
Feb 16, 2018 | 36.92 | 36.92 | 36.92 | 0 | +0.25(+0.68%) | |
Feb 15, 2018 | 36.42 | 36.68 | 36.34 | 36.67 | 215,627 | +0.34(+0.95%) |
Feb 14, 2018 | 36.06 | 36.33 | 35.79 | 36.33 | 301,739 | -0.04(-0.11%) |
Feb 13, 2018 | 36.12 | 36.42 | 35.97 | 36.37 | 329,582 | +0.19(+0.53%) |
Feb 12, 2018 | 36.18 | 36.26 | 35.53 | 36.18 | 531,286 | +0.13(+0.36%) |
Feb 09, 2018 | 35.65 | 36.30 | 35.20 | 36.05 | 238,437 | +0.61(+1.72%) |
Feb 08, 2018 | 36.35 | 36.37 | 35.41 | 35.44 | 275,520 | -0.86(-2.36%) |
Feb 07, 2018 | 36.50 | 36.60 | 36.29 | 36.30 | 618,310 | -0.31(-0.85%) |
Feb 06, 2018 | 35.98 | 36.66 | 35.77 | 36.61 | 476,672 | -0.12(-0.34%) |
Feb 05, 2018 | 37.31 | 37.38 | 36.25 | 36.73 | 522,960 | -0.83(-2.21%) |
Feb 02, 2018 | 37.76 | 37.84 | 37.44 | 37.56 | 362,428 | -0.53(-1.39%) |