Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.39 | 36.41 | 36.01 | 36.08 | 83,480 | +0.07(+0.19%) |
Apr 27, 2018 | 36.55 | 36.70 | 35.07 | 36.01 | 180,357 | -0.65(-1.77%) |
Apr 26, 2018 | 36.92 | 37.00 | 36.61 | 36.66 | 209,777 | +1.05(+2.95%) |
Apr 25, 2018 | 35.95 | 36.24 | 35.40 | 35.61 | 352,551 | -1.71(-4.58%) |
Apr 24, 2018 | 37.10 | 38.39 | 36.96 | 37.32 | 294,854 | -0.11(-0.29%) |
Apr 23, 2018 | 37.22 | 37.51 | 37.22 | 37.43 | 196,947 | -0.62(-1.63%) |
Apr 20, 2018 | 37.37 | 38.27 | 37.37 | 38.05 | 243,613 | +0.32(+0.85%) |
Apr 19, 2018 | 37.25 | 37.81 | 36.90 | 37.73 | 134,215 | -0.58(-1.51%) |
Apr 18, 2018 | 38.35 | 38.47 | 38.22 | 38.31 | 86,756 | +0.07(+0.18%) |
Apr 17, 2018 | 37.94 | 38.40 | 37.65 | 38.24 | 150,161 | -0.45(-1.16%) |
Apr 16, 2018 | 38.94 | 38.97 | 38.65 | 38.69 | 49,608 | -0.19(-0.49%) |
Apr 13, 2018 | 39.18 | 39.18 | 38.73 | 38.88 | 65,161 | -0.22(-0.56%) |
Apr 12, 2018 | 39.25 | 39.36 | 39.00 | 39.10 | 61,742 | +0.86(+2.25%) |
Apr 11, 2018 | 38.23 | 38.58 | 38.05 | 38.24 | 109,482 | -0.36(-0.93%) |
Apr 10, 2018 | 38.50 | 38.74 | 38.31 | 38.60 | 186,043 | -1.32(-3.31%) |
Apr 09, 2018 | 40.00 | 40.25 | 39.84 | 39.92 | 103,975 | +0.17(+0.43%) |
Apr 06, 2018 | 39.69 | 40.10 | 39.64 | 39.75 | 123,883 | +0.10(+0.25%) |
Apr 05, 2018 | 39.78 | 39.92 | 39.51 | 39.65 | 107,477 | -0.48(-1.20%) |
Apr 04, 2018 | 39.57 | 40.18 | 39.30 | 40.13 | 158,229 | -0.01(-0.02%) |
Apr 03, 2018 | 39.71 | 40.20 | 39.55 | 40.14 | 132,777 | +0.98(+2.50%) |
Apr 02, 2018 | 39.57 | 39.83 | 39.09 | 39.16 | 99,951 | +0.15(+0.38%) |
Mar 29, 2018 | 39.01 | 39.01 | 39.01 | 0 | +0.85(+2.23%) | |
Mar 28, 2018 | 37.51 | 38.80 | 37.51 | 38.16 | 233,967 | +0.20(+0.53%) |
Mar 27, 2018 | 38.69 | 38.78 | 37.76 | 37.96 | 92,108 | -0.34(-0.89%) |
Mar 26, 2018 | 38.20 | 38.36 | 37.77 | 38.30 | 110,983 | +0.38(+1.00%) |
Mar 23, 2018 | 38.27 | 38.69 | 37.92 | 37.92 | 128,247 | -0.59(-1.53%) |
Mar 22, 2018 | 38.93 | 38.93 | 38.45 | 38.51 | 63,356 | -0.60(-1.53%) |
Mar 21, 2018 | 39.00 | 39.28 | 38.94 | 39.11 | 59,123 | +0.09(+0.23%) |
Mar 20, 2018 | 39.01 | 39.08 | 38.76 | 39.02 | 67,427 | -0.31(-0.79%) |
Mar 19, 2018 | 39.58 | 39.58 | 39.07 | 39.33 | 77,401 | -0.63(-1.58%) |
Mar 16, 2018 | 40.00 | 40.16 | 39.93 | 39.96 | 87,261 | -0.15(-0.37%) |
Mar 15, 2018 | 40.44 | 40.44 | 40.02 | 40.11 | 41,432 | -0.26(-0.64%) |
Mar 14, 2018 | 40.50 | 40.60 | 40.28 | 40.37 | 129,024 | +0.02(+0.05%) |
Mar 13, 2018 | 40.50 | 40.70 | 40.27 | 40.35 | 166,028 | +0.53(+1.33%) |
Mar 12, 2018 | 40.06 | 40.13 | 39.77 | 39.82 | 67,316 | -0.29(-0.72%) |
Mar 09, 2018 | 40.01 | 40.19 | 39.74 | 40.11 | 175,802 | -0.06(-0.15%) |
Mar 08, 2018 | 39.83 | 40.35 | 39.83 | 40.17 | 87,311 | +0.78(+1.98%) |
Mar 07, 2018 | 39.49 | 39.16 | 39.39 | 72,347 | -0.30(-0.76%) | |
Mar 06, 2018 | 39.73 | 39.86 | 39.60 | 39.69 | 89,310 | +0.25(+0.63%) |
Mar 05, 2018 | 39.39 | 39.64 | 39.10 | 39.44 | 137,698 | -0.34(-0.85%) |
Mar 02, 2018 | 39.08 | 39.81 | 39.00 | 39.78 | 105,627 | +0.55(+1.40%) |
Mar 01, 2018 | 40.04 | 40.06 | 38.98 | 39.23 | 183,278 | -0.79(-1.97%) |
Feb 28, 2018 | 40.48 | 40.78 | 40.02 | 40.02 | 133,212 | -0.16(-0.40%) |
Feb 27, 2018 | 41.03 | 41.03 | 40.10 | 40.18 | 123,268 | -0.48(-1.18%) |
Feb 26, 2018 | 40.81 | 40.97 | 40.62 | 40.66 | 74,404 | -0.51(-1.24%) |
Feb 23, 2018 | 40.83 | 41.20 | 40.77 | 41.17 | 49,785 | +0.59(+1.45%) |
Feb 22, 2018 | 40.53 | 40.58 | 93,206 | -0.93(-2.24%) | ||
Feb 21, 2018 | 41.70 | 42.00 | 41.51 | 41.51 | 63,984 | +0.41(+1.00%) |
Feb 20, 2018 | 41.56 | 41.59 | 41.03 | 41.10 | 80,933 | -0.77(-1.84%) |
Feb 16, 2018 | 41.87 | 41.87 | 41.87 | 0 | +0.66(+1.60%) | |
Feb 15, 2018 | 40.67 | 41.22 | 40.55 | 41.21 | 137,072 | +0.72(+1.78%) |
Feb 14, 2018 | 39.54 | 40.56 | 39.45 | 40.49 | 100,089 | +0.87(+2.20%) |
Feb 13, 2018 | 39.23 | 39.73 | 39.23 | 39.62 | 115,629 | -0.84(-2.08%) |
Feb 12, 2018 | 39.86 | 40.52 | 39.64 | 40.46 | 106,077 | +0.82(+2.07%) |
Feb 09, 2018 | 40.08 | 40.08 | 38.55 | 39.64 | 170,853 | +0.61(+1.56%) |
Feb 08, 2018 | 40.86 | 39.01 | 39.03 | 179,604 | -2.15(-5.22%) | |
Feb 07, 2018 | 41.46 | 41.88 | 41.15 | 41.18 | 203,672 | -0.73(-1.74%) |
Feb 06, 2018 | 41.72 | 42.18 | 40.74 | 41.91 | 396,402 | -1.16(-2.69%) |
Feb 05, 2018 | 43.89 | 44.28 | 42.66 | 43.07 | 349,556 | -0.60(-1.37%) |
Feb 02, 2018 | 44.90 | 45.10 | 43.15 | 43.67 | 423,645 | -1.38(-3.06%) |