Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.78 | 37.88 | 37.34 | 37.38 | 42,913 | -0.20(-0.52%) |
Apr 27, 2018 | 37.42 | 37.72 | 37.42 | 37.58 | 42,611 | +0.07(+0.18%) |
Apr 26, 2018 | 37.61 | 37.61 | 37.25 | 37.51 | 26,617 | +0.16(+0.42%) |
Apr 25, 2018 | 37.11 | 37.45 | 37.02 | 37.36 | 49,765 | +0.07(+0.18%) |
Apr 24, 2018 | 37.46 | 37.68 | 37.14 | 37.29 | 36,885 | -0.09(-0.24%) |
Apr 23, 2018 | 37.39 | 37.48 | 37.30 | 37.38 | 39,496 | +0.11(+0.29%) |
Apr 20, 2018 | 37.54 | 37.54 | 37.21 | 37.27 | 34,170 | -0.24(-0.63%) |
Apr 19, 2018 | 37.68 | 37.69 | 37.34 | 37.51 | 57,390 | -0.21(-0.57%) |
Apr 18, 2018 | 37.95 | 37.99 | 37.73 | 37.73 | 35,619 | +0.01(+0.02%) |
Apr 17, 2018 | 37.85 | 37.85 | 37.60 | 37.72 | 47,110 | +0.19(+0.49%) |
Apr 16, 2018 | 37.25 | 37.61 | 37.18 | 37.53 | 56,739 | +0.47(+1.28%) |
Apr 13, 2018 | 37.26 | 37.26 | 37.00 | 37.06 | 56,046 | -0.01(-0.03%) |
Apr 12, 2018 | 37.39 | 37.39 | 36.94 | 37.07 | 48,230 | -0.05(-0.12%) |
Apr 11, 2018 | 37.14 | 37.23 | 37.03 | 37.11 | 81,222 | -0.07(-0.18%) |
Apr 10, 2018 | 37.33 | 37.33 | 37.05 | 37.18 | 44,336 | +0.07(+0.20%) |
Apr 09, 2018 | 36.98 | 37.29 | 36.93 | 37.11 | 83,383 | +0.17(+0.47%) |
Apr 06, 2018 | 37.42 | 37.42 | 36.72 | 36.93 | 32,112 | -0.52(-1.38%) |
Apr 05, 2018 | 37.25 | 37.54 | 37.10 | 37.45 | 57,617 | +0.30(+0.80%) |
Apr 04, 2018 | 36.56 | 37.19 | 36.44 | 37.16 | 84,688 | +0.34(+0.92%) |
Apr 03, 2018 | 36.65 | 36.90 | 36.45 | 36.82 | 87,492 | +0.36(+1.00%) |
Apr 02, 2018 | 37.12 | 37.12 | 36.15 | 36.45 | 60,714 | -0.67(-1.81%) |
Mar 29, 2018 | 37.12 | 37.12 | 37.12 | 0 | +0.39(+1.07%) | |
Mar 28, 2018 | 36.69 | 36.86 | 36.66 | 36.73 | 30,518 | +0.20(+0.56%) |
Mar 27, 2018 | 36.87 | 37.04 | 36.53 | 36.53 | 54,007 | -0.20(-0.55%) |
Mar 26, 2018 | 36.44 | 36.73 | 36.26 | 36.73 | 66,638 | +0.62(+1.71%) |
Mar 23, 2018 | 36.69 | 36.82 | 36.11 | 36.11 | 88,505 | -0.56(-1.52%) |
Mar 22, 2018 | 37.23 | 37.24 | 36.65 | 36.66 | 45,994 | -0.63(-1.69%) |
Mar 21, 2018 | 37.38 | 37.50 | 37.23 | 37.29 | 94,246 | -0.05(-0.13%) |
Mar 20, 2018 | 37.43 | 37.51 | 37.28 | 37.34 | 43,787 | -0.07(-0.17%) |
Mar 19, 2018 | 37.66 | 37.66 | 37.19 | 37.41 | 29,281 | -0.38(-1.00%) |
Mar 16, 2018 | 37.67 | 37.81 | 37.65 | 37.79 | 30,600 | +0.20(+0.54%) |
Mar 15, 2018 | 37.70 | 37.72 | 37.50 | 37.58 | 67,142 | -0.09(-0.24%) |
Mar 14, 2018 | 37.90 | 37.97 | 37.60 | 37.67 | 70,056 | -0.14(-0.37%) |
Mar 13, 2018 | 38.09 | 38.12 | 37.79 | 37.81 | 26,117 | -0.10(-0.26%) |
Mar 12, 2018 | 38.03 | 38.08 | 37.81 | 37.91 | 101,120 | +0.02(+0.04%) |
Mar 09, 2018 | 37.70 | 37.89 | 37.56 | 37.89 | 148,459 | +0.48(+1.27%) |
Mar 08, 2018 | 37.46 | 37.47 | 37.30 | 37.42 | 37,459 | +0.09(+0.24%) |
Mar 07, 2018 | 37.29 | 37.36 | 37.07 | 37.33 | 58,538 | -0.10(-0.26%) |
Mar 06, 2018 | 37.61 | 37.61 | 37.23 | 37.43 | 64,085 | -0.07(-0.19%) |
Mar 05, 2018 | 36.91 | 37.52 | 36.80 | 37.50 | 39,122 | +0.48(+1.29%) |
Mar 02, 2018 | 36.70 | 37.02 | 36.62 | 37.02 | 40,512 | +0.25(+0.68%) |
Mar 01, 2018 | 37.01 | 37.34 | 36.57 | 36.77 | 102,595 | -0.34(-0.92%) |
Feb 28, 2018 | 37.68 | 37.69 | 37.11 | 37.11 | 152,136 | -0.39(-1.04%) |
Feb 27, 2018 | 38.09 | 38.19 | 37.50 | 37.50 | 67,945 | -0.42(-1.10%) |
Feb 26, 2018 | 37.90 | 37.97 | 37.64 | 37.92 | 36,853 | +0.27(+0.71%) |
Feb 23, 2018 | 37.28 | 37.67 | 37.24 | 37.65 | 44,551 | +0.56(+1.50%) |
Feb 22, 2018 | 37.47 | 37.47 | 37.02 | 37.10 | 68,912 | -0.19(-0.50%) |
Feb 21, 2018 | 37.60 | 37.81 | 37.28 | 37.28 | 67,937 | -0.20(-0.52%) |
Feb 20, 2018 | 37.98 | 37.98 | 37.35 | 37.48 | 50,150 | -0.54(-1.42%) |
Feb 16, 2018 | 38.02 | 38.02 | 38.02 | 0 | +0.25(+0.67%) | |
Feb 15, 2018 | 37.55 | 37.83 | 37.48 | 37.77 | 53,840 | +0.33(+0.89%) |
Feb 14, 2018 | 36.93 | 37.47 | 36.89 | 37.43 | 71,315 | +0.32(+0.87%) |
Feb 13, 2018 | 36.96 | 37.12 | 36.72 | 37.11 | 54,557 | +0.16(+0.43%) |
Feb 12, 2018 | 36.96 | 37.15 | 36.64 | 36.95 | 73,164 | +0.43(+1.19%) |
Feb 09, 2018 | 36.52 | 36.79 | 35.63 | 36.52 | 102,120 | +0.48(+1.33%) |
Feb 08, 2018 | 37.01 | 36.03 | 36.03 | 94,506 | -1.02(-2.75%) | |
Feb 07, 2018 | 37.00 | 37.57 | 36.95 | 37.05 | 87,478 | +0.02(+0.04%) |
Feb 06, 2018 | 36.58 | 37.16 | 35.94 | 37.04 | 162,913 | -0.23(-0.62%) |
Feb 05, 2018 | 37.97 | 38.12 | 36.91 | 37.27 | 92,453 | -0.83(-2.17%) |
Feb 02, 2018 | 38.55 | 38.63 | 38.10 | 38.10 | 151,159 | -0.75(-1.93%) |