Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.01 | 37.41 | 35.84 | 35.94 | 88,177 | -0.98(-2.65%) |
Apr 27, 2018 | 37.18 | 37.18 | 35.82 | 36.92 | 88,465 | -0.38(-1.01%) |
Apr 26, 2018 | 36.69 | 37.55 | 36.57 | 37.30 | 116,085 | +0.77(+2.12%) |
Apr 25, 2018 | 36.50 | 37.26 | 36.23 | 36.53 | 49,835 | +0.01(+0.02%) |
Apr 24, 2018 | 36.48 | 37.60 | 35.95 | 36.52 | 91,480 | +0.18(+0.50%) |
Apr 23, 2018 | 36.26 | 36.71 | 35.59 | 36.34 | 114,429 | -0.05(-0.14%) |
Apr 20, 2018 | 36.69 | 36.69 | 35.88 | 36.39 | 48,472 | -0.31(-0.84%) |
Apr 19, 2018 | 35.45 | 36.79 | 35.13 | 36.70 | 105,869 | +1.24(+3.49%) |
Apr 18, 2018 | 35.21 | 36.02 | 35.21 | 35.46 | 77,961 | +0.31(+0.88%) |
Apr 17, 2018 | 34.78 | 35.25 | 34.66 | 35.15 | 54,181 | +0.54(+1.57%) |
Apr 16, 2018 | 34.78 | 34.89 | 34.34 | 34.61 | 40,467 | +0.17(+0.50%) |
Apr 13, 2018 | 34.57 | 34.93 | 34.04 | 34.44 | 55,354 | +0.04(+0.13%) |
Apr 12, 2018 | 33.95 | 34.58 | 33.82 | 34.40 | 49,961 | +0.56(+1.65%) |
Apr 11, 2018 | 35.95 | 35.95 | 33.62 | 33.84 | 86,915 | -0.15(-0.46%) |
Apr 10, 2018 | 32.97 | 34.01 | 32.89 | 33.99 | 113,677 | +1.44(+4.41%) |
Apr 09, 2018 | 32.57 | 33.21 | 32.28 | 32.56 | 83,458 | +0.19(+0.58%) |
Apr 06, 2018 | 32.50 | 32.86 | 31.84 | 32.37 | 118,037 | -0.40(-1.21%) |
Apr 05, 2018 | 32.76 | 33.06 | 31.96 | 32.76 | 56,384 | +0.37(+1.14%) |
Apr 04, 2018 | 32.42 | 32.76 | 31.67 | 32.39 | 112,999 | -0.12(-0.37%) |
Apr 03, 2018 | 32.24 | 33.22 | 32.24 | 32.51 | 168,211 | +0.35(+1.10%) |
Apr 02, 2018 | 31.90 | 32.34 | 31.65 | 32.16 | 147,074 | +0.26(+0.81%) |
Mar 29, 2018 | 31.90 | 31.90 | 31.90 | 0 | +0.58(+1.87%) | |
Mar 28, 2018 | 31.98 | 32.02 | 30.91 | 31.32 | 221,413 | -0.68(-2.12%) |
Mar 27, 2018 | 32.73 | 33.67 | 31.90 | 32.00 | 88,003 | -0.64(-1.95%) |
Mar 26, 2018 | 32.93 | 33.93 | 31.99 | 32.63 | 123,496 | +0.34(+1.06%) |
Mar 23, 2018 | 33.61 | 35.35 | 32.27 | 32.29 | 197,473 | -1.23(-3.67%) |
Mar 22, 2018 | 35.25 | 35.27 | 33.36 | 33.52 | 133,232 | -2.03(-5.71%) |
Mar 21, 2018 | 35.49 | 36.19 | 35.28 | 35.55 | 90,458 | +0.06(+0.17%) |
Mar 20, 2018 | 36.69 | 36.69 | 35.40 | 35.49 | 119,747 | -1.20(-3.28%) |
Mar 19, 2018 | 37.39 | 37.52 | 36.16 | 36.69 | 135,948 | -0.83(-2.22%) |
Mar 16, 2018 | 37.10 | 37.99 | 36.56 | 37.53 | 279,208 | +0.46(+1.25%) |
Mar 15, 2018 | 37.51 | 37.51 | 36.80 | 37.06 | 65,270 | -0.48(-1.28%) |
Mar 14, 2018 | 38.27 | 38.59 | 37.28 | 37.54 | 139,080 | -0.53(-1.40%) |
Mar 13, 2018 | 38.38 | 38.81 | 38.01 | 38.08 | 124,748 | -0.02(-0.05%) |
Mar 12, 2018 | 38.00 | 38.26 | 37.74 | 38.09 | 124,103 | +0.24(+0.64%) |
Mar 09, 2018 | 37.39 | 38.10 | 36.52 | 37.85 | 113,313 | +0.69(+1.85%) |
Mar 08, 2018 | 37.07 | 37.30 | 36.52 | 37.17 | 161,999 | +0.10(+0.28%) |
Mar 07, 2018 | 36.58 | 37.38 | 36.42 | 37.06 | 182,688 | +0.11(+0.30%) |
Mar 06, 2018 | 37.09 | 37.37 | 36.28 | 36.95 | 98,726 | +0.01(+0.02%) |
Mar 05, 2018 | 36.35 | 37.14 | 36.35 | 36.94 | 90,638 | +0.52(+1.42%) |
Mar 02, 2018 | 35.97 | 36.61 | 35.55 | 36.43 | 134,093 | +0.29(+0.81%) |
Mar 01, 2018 | 35.82 | 36.74 | 35.61 | 36.13 | 85,337 | +0.37(+1.03%) |
Feb 28, 2018 | 36.13 | 36.60 | 35.49 | 35.76 | 152,292 | -0.09(-0.26%) |
Feb 27, 2018 | 36.32 | 36.83 | 35.70 | 35.86 | 114,623 | -0.54(-1.48%) |
Feb 26, 2018 | 36.21 | 37.06 | 35.79 | 36.40 | 112,292 | +0.42(+1.16%) |
Feb 23, 2018 | 35.73 | 36.73 | 35.50 | 35.98 | 79,758 | +0.40(+1.13%) |
Feb 22, 2018 | 35.35 | 35.84 | 35.28 | 35.58 | 52,902 | +0.28(+0.80%) |
Feb 21, 2018 | 36.19 | 36.36 | 35.23 | 35.29 | 89,547 | -0.74(-2.04%) |
Feb 20, 2018 | 36.52 | 37.54 | 35.65 | 36.03 | 133,499 | -0.68(-1.86%) |
Feb 16, 2018 | 36.71 | 36.71 | 36.71 | 0 | +0.12(+0.33%) | |
Feb 15, 2018 | 36.56 | 36.99 | 36.12 | 36.59 | 171,031 | +0.27(+0.75%) |
Feb 14, 2018 | 35.44 | 36.52 | 34.04 | 36.32 | 136,398 | +0.65(+1.82%) |
Feb 13, 2018 | 35.04 | 35.92 | 34.58 | 35.67 | 91,823 | +0.39(+1.12%) |
Feb 12, 2018 | 34.70 | 35.47 | 34.63 | 35.28 | 83,298 | +0.66(+1.90%) |
Feb 09, 2018 | 34.27 | 35.91 | 33.84 | 34.62 | 127,509 | +0.69(+2.04%) |
Feb 08, 2018 | 34.33 | 34.44 | 33.31 | 33.93 | 134,052 | -0.33(-0.95%) |
Feb 07, 2018 | 33.44 | 34.35 | 32.81 | 34.25 | 199,992 | +0.27(+0.78%) |
Feb 06, 2018 | 32.72 | 34.80 | 32.72 | 33.99 | 154,350 | +0.91(+2.74%) |
Feb 05, 2018 | 32.71 | 34.69 | 32.02 | 33.08 | 203,978 | +1.62(+5.14%) |
Feb 02, 2018 | 29.04 | 32.65 | 29.04 | 31.46 | 202,038 | +0.23(+0.74%) |