Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.82 | 36.83 | 36.68 | 36.71 | 674,355 | -0.13(-0.34%) |
Apr 27, 2018 | 36.68 | 36.89 | 36.64 | 36.84 | 143,172 | +0.23(+0.62%) |
Apr 26, 2018 | 36.50 | 36.63 | 36.45 | 36.61 | 199,353 | +0.29(+0.81%) |
Apr 25, 2018 | 36.21 | 36.33 | 36.15 | 36.32 | 110,034 | -0.04(-0.12%) |
Apr 24, 2018 | 36.58 | 36.66 | 36.22 | 36.36 | 270,816 | -0.03(-0.07%) |
Apr 23, 2018 | 36.48 | 36.56 | 36.34 | 36.38 | 128,250 | -0.13(-0.34%) |
Apr 20, 2018 | 36.63 | 36.63 | 36.41 | 36.51 | 568,949 | -0.18(-0.48%) |
Apr 19, 2018 | 36.92 | 36.99 | 36.64 | 36.69 | 783,926 | -0.30(-0.82%) |
Apr 18, 2018 | 37.00 | 37.14 | 36.95 | 36.99 | 185,702 | +0.11(+0.30%) |
Apr 17, 2018 | 36.71 | 37.00 | 36.67 | 36.88 | 149,163 | +0.23(+0.62%) |
Apr 16, 2018 | 36.48 | 36.70 | 36.43 | 36.65 | 116,064 | +0.30(+0.83%) |
Apr 13, 2018 | 36.32 | 36.47 | 36.30 | 36.35 | 199,561 | +0.13(+0.35%) |
Apr 12, 2018 | 36.38 | 36.44 | 36.18 | 36.22 | 305,515 | -0.15(-0.42%) |
Apr 11, 2018 | 36.32 | 36.54 | 36.32 | 36.38 | 124,191 | -0.08(-0.21%) |
Apr 10, 2018 | 36.38 | 36.48 | 36.29 | 36.45 | 982,513 | +0.24(+0.67%) |
Apr 09, 2018 | 36.20 | 36.41 | 36.11 | 36.21 | 391,216 | +0.29(+0.82%) |
Apr 06, 2018 | 36.14 | 36.26 | 35.79 | 35.91 | 189,172 | -0.26(-0.71%) |
Apr 05, 2018 | 35.97 | 36.24 | 35.91 | 36.17 | 209,490 | +0.25(+0.69%) |
Apr 04, 2018 | 35.53 | 35.94 | 35.44 | 35.92 | 328,620 | +0.19(+0.54%) |
Apr 03, 2018 | 35.71 | 35.79 | 35.51 | 35.73 | 324,050 | +0.14(+0.40%) |
Apr 02, 2018 | 36.04 | 36.04 | 35.33 | 35.59 | 385,745 | -0.40(-1.12%) |
Mar 29, 2018 | 35.99 | 35.99 | 35.99 | 0 | +0.23(+0.63%) | |
Mar 28, 2018 | 35.79 | 36.00 | 35.70 | 35.76 | 377,487 | +0.10(+0.28%) |
Mar 27, 2018 | 35.69 | 35.96 | 35.56 | 35.66 | 431,968 | -0.03(-0.07%) |
Mar 26, 2018 | 35.59 | 35.70 | 35.34 | 35.69 | 179,207 | +0.45(+1.29%) |
Mar 23, 2018 | 35.78 | 35.90 | 35.23 | 35.23 | 273,350 | -0.34(-0.97%) |
Mar 22, 2018 | 35.70 | 35.91 | 35.53 | 35.58 | 281,117 | -0.49(-1.35%) |
Mar 21, 2018 | 35.93 | 36.22 | 35.79 | 36.06 | 352,601 | +0.24(+0.68%) |
Mar 20, 2018 | 36.04 | 36.06 | 35.75 | 35.82 | 1,556,748 | -0.24(-0.65%) |
Mar 19, 2018 | 36.22 | 36.25 | 35.93 | 36.06 | 215,398 | -0.26(-0.72%) |
Mar 16, 2018 | 36.32 | 36.43 | 36.26 | 36.32 | 940,472 | +0.01(+0.02%) |
Mar 15, 2018 | 36.57 | 36.72 | 36.07 | 36.31 | 237,736 | -0.36(-0.98%) |
Mar 14, 2018 | 36.69 | 36.86 | 36.59 | 36.67 | 197,047 | +0.13(+0.34%) |
Mar 13, 2018 | 36.64 | 36.80 | 36.49 | 36.54 | 219,756 | -0.03(-0.07%) |
Mar 12, 2018 | 36.53 | 36.66 | 36.44 | 36.57 | 643,549 | +0.04(+0.11%) |
Mar 09, 2018 | 36.43 | 36.53 | 36.28 | 36.53 | 174,491 | +0.27(+0.74%) |
Mar 08, 2018 | 36.18 | 36.29 | 36.09 | 36.26 | 139,779 | +0.15(+0.42%) |
Mar 07, 2018 | 35.92 | 36.11 | 160,715 | +0.02(+0.05%) | ||
Mar 06, 2018 | 36.22 | 36.22 | 35.98 | 36.09 | 149,768 | +0.04(+0.12%) |
Mar 05, 2018 | 35.53 | 36.07 | 35.53 | 36.05 | 380,827 | +0.32(+0.89%) |
Mar 02, 2018 | 35.54 | 35.80 | 35.48 | 35.73 | 465,608 | +0.00(+0.00%) |
Mar 01, 2018 | 35.83 | 36.11 | 35.48 | 35.73 | 426,837 | -0.10(-0.28%) |
Feb 28, 2018 | 36.27 | 36.27 | 35.82 | 35.83 | 152,393 | -0.36(-1.00%) |
Feb 27, 2018 | 36.72 | 36.92 | 36.19 | 36.19 | 785,803 | -0.66(-1.80%) |
Feb 26, 2018 | 36.90 | 36.95 | 36.64 | 36.85 | 323,584 | +0.15(+0.41%) |
Feb 23, 2018 | 36.43 | 36.77 | 36.32 | 36.70 | 394,755 | +0.50(+1.39%) |
Feb 22, 2018 | 36.34 | 36.43 | 36.12 | 36.20 | 283,289 | -0.09(-0.25%) |
Feb 21, 2018 | 36.68 | 36.88 | 36.29 | 36.29 | 184,015 | -0.50(-1.35%) |
Feb 20, 2018 | 36.91 | 37.06 | 36.69 | 36.79 | 262,072 | -0.24(-0.66%) |
Feb 16, 2018 | 37.03 | 37.03 | 37.03 | 0 | +0.11(+0.30%) | |
Feb 15, 2018 | 36.62 | 36.92 | 36.53 | 36.92 | 1,006,196 | +0.33(+0.90%) |
Feb 14, 2018 | 36.06 | 36.67 | 36.06 | 36.59 | 1,071,142 | +0.42(+1.16%) |
Feb 13, 2018 | 36.04 | 36.27 | 35.96 | 36.17 | 218,557 | +0.00(+0.00%) |
Feb 12, 2018 | 35.90 | 36.29 | 35.76 | 36.17 | 380,410 | +0.39(+1.08%) |
Feb 09, 2018 | 35.71 | 35.92 | 34.99 | 35.79 | 404,279 | +0.36(+1.02%) |
Feb 08, 2018 | 36.28 | 35.43 | 35.43 | 807,217 | -0.86(-2.36%) | |
Feb 07, 2018 | 36.36 | 36.71 | 36.28 | 36.28 | 234,924 | -0.34(-0.94%) |
Feb 06, 2018 | 35.98 | 36.69 | 35.63 | 36.63 | 928,499 | +0.05(+0.14%) |
Feb 05, 2018 | 37.27 | 37.35 | 36.31 | 36.58 | 547,313 | -0.88(-2.35%) |
Feb 02, 2018 | 37.90 | 37.90 | 37.44 | 37.46 | 513,302 | -0.83(-2.17%) |