Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.67 | 36.67 | 36.05 | 36.05 | 18,076 | -0.65(-1.78%) |
Apr 27, 2018 | 36.84 | 36.84 | 36.70 | 36.70 | 2,311 | +0.03(+0.08%) |
Apr 26, 2018 | 36.87 | 36.87 | 36.67 | 36.67 | 2,174 | -0.20(-0.54%) |
Apr 25, 2018 | 36.87 | 36.93 | 36.87 | 36.87 | 883 | -0.17(-0.46%) |
Apr 24, 2018 | 37.10 | 37.10 | 36.87 | 37.04 | 9,134 | +0.14(+0.38%) |
Apr 23, 2018 | 36.84 | 36.96 | 36.73 | 36.90 | 49,880 | +0.23(+0.62%) |
Apr 20, 2018 | 36.70 | 36.84 | 36.67 | 36.67 | 11,504 | -0.28(-0.77%) |
Apr 19, 2018 | 37.01 | 37.01 | 36.87 | 36.96 | 1,590 | +0.00(+0.00%) |
Apr 18, 2018 | 36.90 | 37.16 | 36.73 | 36.96 | 23,634 | +0.03(+0.08%) |
Apr 17, 2018 | 36.65 | 37.01 | 36.65 | 36.93 | 10,403 | +0.34(+0.93%) |
Apr 16, 2018 | 36.96 | 36.96 | 36.56 | 36.59 | 24,813 | -0.65(-1.75%) |
Apr 13, 2018 | 37.72 | 37.87 | 37.24 | 37.24 | 6,443 | -0.53(-1.40%) |
Apr 12, 2018 | 37.87 | 37.93 | 37.72 | 37.77 | 3,985 | -0.15(-0.39%) |
Apr 11, 2018 | 38.01 | 38.01 | 37.89 | 37.92 | 3,362 | +0.11(+0.29%) |
Apr 10, 2018 | 38.15 | 38.15 | 37.58 | 37.81 | 29,225 | -0.31(-0.82%) |
Apr 09, 2018 | 38.38 | 38.40 | 38.04 | 38.12 | 20,507 | -0.11(-0.30%) |
Apr 06, 2018 | 38.28 | 38.38 | 37.78 | 38.23 | 10,788 | -0.11(-0.30%) |
Apr 05, 2018 | 37.84 | 38.40 | 37.84 | 38.35 | 7,984 | +0.54(+1.43%) |
Apr 04, 2018 | 37.61 | 37.83 | 37.58 | 37.81 | 3,050 | +0.14(+0.38%) |
Apr 03, 2018 | 37.33 | 37.84 | 37.24 | 37.67 | 10,267 | +0.68(+1.84%) |
Apr 02, 2018 | 37.16 | 37.27 | 36.93 | 36.99 | 8,271 | -0.14(-0.38%) |
Mar 29, 2018 | 37.13 | 37.13 | 37.13 | 0 | +0.43(+1.16%) | |
Mar 28, 2018 | 36.52 | 36.70 | 36.52 | 36.70 | 3,194 | +0.20(+0.54%) |
Mar 27, 2018 | 36.62 | 36.70 | 36.45 | 36.50 | 3,713 | -0.37(-1.00%) |
Mar 26, 2018 | 36.79 | 36.90 | 36.70 | 36.87 | 5,294 | +0.54(+1.48%) |
Mar 23, 2018 | 36.70 | 36.76 | 36.33 | 36.33 | 7,111 | -0.43(-1.16%) |
Mar 22, 2018 | 37.18 | 37.18 | 36.56 | 36.76 | 9,779 | -0.20(-0.54%) |
Mar 21, 2018 | 36.96 | 37.01 | 36.76 | 36.96 | 14,651 | +0.51(+1.40%) |
Mar 20, 2018 | 36.56 | 37.47 | 36.39 | 36.45 | 16,462 | -0.28(-0.77%) |
Mar 19, 2018 | 36.79 | 37.04 | 36.63 | 36.73 | 14,794 | -0.03(-0.08%) |
Mar 16, 2018 | 36.97 | 37.16 | 36.56 | 36.76 | 4,484 | -0.31(-0.84%) |
Mar 15, 2018 | 37.04 | 37.07 | 36.90 | 37.07 | 3,801 | +0.20(+0.54%) |
Mar 14, 2018 | 36.79 | 37.13 | 36.76 | 36.87 | 11,876 | -0.34(-0.91%) |
Mar 13, 2018 | 36.76 | 37.33 | 36.76 | 37.21 | 123,530 | +0.65(+1.78%) |
Mar 12, 2018 | 36.50 | 36.76 | 36.45 | 36.56 | 4,411 | +0.17(+0.47%) |
Mar 09, 2018 | 36.16 | 36.65 | 36.16 | 36.39 | 7,006 | +0.26(+0.71%) |
Mar 08, 2018 | 36.33 | 36.50 | 36.05 | 36.14 | 7,462 | -0.34(-0.93%) |
Mar 07, 2018 | 36.48 | 36.48 | 6,682 | -0.03(-0.08%) | ||
Mar 06, 2018 | 36.33 | 36.62 | 36.33 | 36.50 | 3,500 | -0.14(-0.39%) |
Mar 05, 2018 | 36.84 | 36.84 | 36.48 | 36.65 | 23,181 | -0.06(-0.15%) |
Mar 02, 2018 | 36.39 | 36.87 | 36.39 | 36.70 | 15,939 | +0.28(+0.78%) |
Mar 01, 2018 | 36.59 | 36.70 | 36.32 | 36.42 | 10,487 | -0.09(-0.23%) |
Feb 28, 2018 | 36.31 | 36.50 | 36.28 | 36.50 | 4,050 | +0.34(+0.94%) |
Feb 27, 2018 | 36.16 | 36.50 | 36.14 | 36.16 | 7,377 | +0.06(+0.16%) |
Feb 26, 2018 | 36.31 | 36.49 | 36.02 | 36.11 | 17,248 | -0.60(-1.62%) |
Feb 23, 2018 | 36.60 | 36.70 | 36.42 | 36.70 | 5,977 | -0.09(-0.23%) |
Feb 22, 2018 | 36.59 | 36.79 | 4,517 | +0.43(+1.17%) | ||
Feb 21, 2018 | 36.48 | 36.53 | 36.33 | 36.36 | 11,819 | -0.31(-0.85%) |
Feb 20, 2018 | 36.87 | 37.10 | 36.62 | 36.67 | 9,085 | -0.28(-0.77%) |
Feb 16, 2018 | 36.96 | 36.96 | 36.96 | 0 | +0.54(+1.48%) | |
Feb 15, 2018 | 36.39 | 36.48 | 36.14 | 36.42 | 20,723 | -0.34(-0.93%) |
Feb 14, 2018 | 36.48 | 36.79 | 35.99 | 36.76 | 15,432 | +0.20(+0.56%) |
Feb 13, 2018 | 36.45 | 36.59 | 36.42 | 36.56 | 2,756 | +0.11(+0.30%) |
Feb 12, 2018 | 36.42 | 36.56 | 36.24 | 36.45 | 8,012 | +0.23(+0.63%) |
Feb 09, 2018 | 36.31 | 36.48 | 35.77 | 36.22 | 79,762 | +0.06(+0.16%) |
Feb 08, 2018 | 36.87 | 37.10 | 36.16 | 36.16 | 16,941 | -0.71(-1.92%) |
Feb 07, 2018 | 36.99 | 36.99 | 36.87 | 36.87 | 12,554 | -0.09(-0.23%) |
Feb 06, 2018 | 36.48 | 36.96 | 36.17 | 36.96 | 46,746 | +0.40(+1.09%) |
Feb 05, 2018 | 36.76 | 36.79 | 36.48 | 36.56 | 31,452 | -0.26(-0.69%) |
Feb 02, 2018 | 37.38 | 37.38 | 36.79 | 36.82 | 19,680 | -0.28(-0.76%) |