Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.49 | 37.59 | 36.41 | 37.00 | 252,067 | -0.30(-0.80%) |
Apr 27, 2018 | 37.97 | 37.97 | 37.27 | 37.30 | 165,548 | -0.55(-1.45%) |
Apr 26, 2018 | 37.72 | 38.17 | 37.28 | 37.85 | 524,796 | +0.22(+0.58%) |
Apr 25, 2018 | 37.64 | 38.29 | 37.42 | 37.63 | 177,239 | +0.10(+0.27%) |
Apr 24, 2018 | 38.19 | 38.19 | 36.92 | 37.53 | 200,888 | -0.37(-0.98%) |
Apr 23, 2018 | 37.64 | 38.45 | 37.51 | 37.90 | 213,696 | +0.27(+0.72%) |
Apr 20, 2018 | 37.25 | 37.72 | 37.14 | 37.63 | 135,243 | +0.19(+0.51%) |
Apr 19, 2018 | 38.33 | 38.71 | 37.31 | 37.44 | 137,207 | -1.09(-2.83%) |
Apr 18, 2018 | 38.11 | 38.67 | 37.70 | 38.53 | 189,867 | +0.63(+1.66%) |
Apr 17, 2018 | 37.37 | 38.11 | 36.98 | 37.90 | 160,544 | +0.75(+2.02%) |
Apr 16, 2018 | 37.65 | 37.65 | 37.07 | 37.15 | 114,370 | -0.20(-0.54%) |
Apr 13, 2018 | 37.97 | 38.14 | 36.10 | 37.35 | 124,581 | -0.41(-1.09%) |
Apr 12, 2018 | 37.82 | 38.25 | 37.17 | 37.76 | 244,155 | +0.27(+0.72%) |
Apr 11, 2018 | 37.61 | 37.82 | 37.07 | 37.49 | 325,821 | -0.33(-0.87%) |
Apr 10, 2018 | 37.02 | 37.87 | 36.77 | 37.82 | 208,061 | +1.28(+3.50%) |
Apr 09, 2018 | 36.75 | 37.22 | 36.20 | 36.54 | 241,286 | +0.07(+0.19%) |
Apr 06, 2018 | 36.20 | 36.65 | 35.78 | 36.47 | 273,680 | +0.00(+0.00%) |
Apr 05, 2018 | 36.27 | 36.61 | 35.72 | 36.47 | 176,718 | +0.42(+1.17%) |
Apr 04, 2018 | 34.61 | 36.15 | 34.61 | 36.05 | 177,787 | +0.79(+2.24%) |
Apr 03, 2018 | 35.44 | 35.49 | 34.69 | 35.26 | 242,453 | -0.03(-0.09%) |
Apr 02, 2018 | 36.03 | 36.26 | 34.75 | 35.29 | 402,390 | -0.89(-2.46%) |
Mar 29, 2018 | 36.18 | 36.18 | 36.18 | 0 | +0.72(+2.03%) | |
Mar 28, 2018 | 34.56 | 35.63 | 34.16 | 35.46 | 332,232 | +0.89(+2.57%) |
Mar 27, 2018 | 35.53 | 35.79 | 34.29 | 34.57 | 182,909 | -0.77(-2.18%) |
Mar 26, 2018 | 34.99 | 35.97 | 34.05 | 35.34 | 219,223 | +0.92(+2.67%) |
Mar 23, 2018 | 35.36 | 35.58 | 34.41 | 34.42 | 229,706 | -0.85(-2.41%) |
Mar 22, 2018 | 35.56 | 36.19 | 35.27 | 35.27 | 164,192 | -0.74(-2.05%) |
Mar 21, 2018 | 35.60 | 36.34 | 35.34 | 36.01 | 163,279 | +0.46(+1.29%) |
Mar 20, 2018 | 35.79 | 35.93 | 35.17 | 35.55 | 160,413 | -0.22(-0.62%) |
Mar 19, 2018 | 36.69 | 36.71 | 35.19 | 35.77 | 204,217 | -0.98(-2.67%) |
Mar 16, 2018 | 36.50 | 36.83 | 36.30 | 36.75 | 807,851 | +0.25(+0.68%) |
Mar 15, 2018 | 36.43 | 36.62 | 36.10 | 36.50 | 259,161 | +0.09(+0.25%) |
Mar 14, 2018 | 36.50 | 36.52 | 35.88 | 36.41 | 220,864 | +0.38(+1.05%) |
Mar 13, 2018 | 37.09 | 37.19 | 35.76 | 36.03 | 292,160 | -0.98(-2.65%) |
Mar 12, 2018 | 37.48 | 37.48 | 36.19 | 37.01 | 232,450 | -0.26(-0.70%) |
Mar 09, 2018 | 36.53 | 37.45 | 36.13 | 37.27 | 195,390 | +0.91(+2.50%) |
Mar 08, 2018 | 36.55 | 36.77 | 35.95 | 36.36 | 470,803 | -0.05(-0.14%) |
Mar 07, 2018 | 36.45 | 36.41 | 413,932 | +0.60(+1.68%) | ||
Mar 06, 2018 | 35.15 | 35.85 | 34.24 | 35.81 | 553,038 | +0.80(+2.29%) |
Mar 05, 2018 | 34.26 | 35.05 | 33.97 | 35.01 | 142,451 | +0.51(+1.48%) |
Mar 02, 2018 | 33.56 | 34.63 | 33.51 | 34.50 | 273,225 | +0.63(+1.86%) |
Mar 01, 2018 | 34.25 | 34.25 | 33.28 | 33.87 | 212,680 | -0.42(-1.22%) |
Feb 28, 2018 | 35.49 | 35.53 | 34.25 | 34.29 | 295,071 | -1.18(-3.33%) |
Feb 27, 2018 | 35.83 | 35.90 | 35.32 | 35.47 | 330,223 | -0.24(-0.67%) |
Feb 26, 2018 | 35.20 | 35.99 | 34.32 | 35.71 | 362,426 | +0.34(+0.96%) |
Feb 23, 2018 | 35.59 | 35.59 | 34.32 | 35.37 | 347,517 | +0.39(+1.11%) |
Feb 22, 2018 | 35.47 | 36.01 | 34.00 | 34.98 | 628,992 | +2.58(+7.96%) |
Feb 21, 2018 | 31.77 | 32.75 | 31.46 | 32.40 | 350,300 | +0.64(+2.02%) |
Feb 20, 2018 | 32.48 | 33.01 | 31.63 | 31.76 | 218,666 | -0.99(-3.02%) |
Feb 16, 2018 | 32.75 | 32.75 | 32.75 | 0 | -0.11(-0.33%) | |
Feb 15, 2018 | 33.37 | 33.69 | 33.37 | 32.86 | 193,660 | -0.13(-0.39%) |
Feb 14, 2018 | 33.11 | 31.38 | 32.99 | 184,136 | +0.67(+2.07%) | |
Feb 13, 2018 | 32.49 | 32.32 | 155,689 | +0.37(+1.16%) | ||
Feb 12, 2018 | 31.09 | 32.12 | 30.68 | 31.95 | 361,451 | +1.03(+3.33%) |
Feb 09, 2018 | 31.39 | 31.41 | 29.56 | 30.92 | 336,610 | +0.00(+0.00%) |
Feb 08, 2018 | 32.81 | 32.81 | 30.90 | 30.92 | 403,469 | -1.74(-5.33%) |
Feb 07, 2018 | 32.76 | 32.76 | 32.47 | 32.66 | 281,550 | -0.22(-0.67%) |
Feb 06, 2018 | 30.54 | 33.04 | 30.20 | 32.88 | 369,246 | +1.06(+3.33%) |
Feb 05, 2018 | 33.52 | 33.95 | 31.60 | 31.82 | 314,932 | -2.00(-5.91%) |
Feb 02, 2018 | 34.79 | 35.25 | 33.73 | 33.82 | 225,964 | -1.30(-3.70%) |