Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.17 | 37.28 | 37.02 | 37.03 | 69,681 | -0.18(-0.48%) |
Apr 27, 2018 | 36.45 | 37.32 | 36.44 | 37.21 | 139,306 | +0.75(+2.04%) |
Apr 26, 2018 | 36.04 | 36.64 | 36.04 | 36.47 | 41,223 | +0.55(+1.53%) |
Apr 25, 2018 | 35.89 | 36.05 | 35.64 | 35.91 | 82,962 | -0.07(-0.20%) |
Apr 24, 2018 | 35.91 | 36.12 | 35.73 | 35.99 | 147,146 | +0.16(+0.45%) |
Apr 23, 2018 | 35.87 | 35.99 | 35.67 | 35.83 | 93,775 | -0.07(-0.20%) |
Apr 20, 2018 | 36.27 | 36.30 | 35.84 | 35.90 | 46,261 | -0.34(-0.94%) |
Apr 19, 2018 | 36.61 | 36.61 | 36.00 | 36.24 | 37,377 | -0.53(-1.43%) |
Apr 18, 2018 | 36.89 | 36.93 | 36.74 | 36.76 | 37,499 | -0.07(-0.20%) |
Apr 17, 2018 | 36.55 | 36.97 | 36.54 | 36.84 | 65,229 | +0.42(+1.16%) |
Apr 16, 2018 | 36.25 | 36.52 | 36.21 | 36.42 | 55,348 | +0.23(+0.63%) |
Apr 13, 2018 | 35.96 | 36.19 | 35.89 | 36.19 | 34,330 | +0.23(+0.65%) |
Apr 12, 2018 | 36.38 | 36.38 | 35.86 | 35.95 | 83,088 | -0.43(-1.18%) |
Apr 11, 2018 | 36.42 | 36.67 | 36.38 | 36.38 | 42,725 | +0.00(+0.00%) |
Apr 10, 2018 | 36.56 | 36.56 | 36.31 | 36.38 | 63,628 | +0.06(+0.18%) |
Apr 09, 2018 | 36.50 | 36.59 | 36.29 | 36.32 | 53,043 | -0.14(-0.38%) |
Apr 06, 2018 | 36.59 | 36.88 | 36.35 | 36.46 | 84,388 | -0.26(-0.71%) |
Apr 05, 2018 | 36.89 | 36.89 | 36.39 | 36.72 | 260,391 | -0.05(-0.13%) |
Apr 04, 2018 | 36.21 | 36.85 | 36.01 | 36.76 | 123,930 | +0.40(+1.09%) |
Apr 03, 2018 | 36.14 | 36.52 | 35.83 | 36.37 | 95,399 | +0.37(+1.04%) |
Apr 02, 2018 | 36.23 | 36.55 | 35.79 | 36.00 | 88,423 | -0.51(-1.40%) |
Mar 29, 2018 | 36.51 | 36.51 | 36.51 | 0 | -0.06(-0.18%) | |
Mar 28, 2018 | 35.75 | 36.59 | 35.75 | 36.57 | 80,457 | +0.94(+2.64%) |
Mar 27, 2018 | 35.50 | 36.05 | 35.22 | 35.63 | 82,306 | +0.14(+0.39%) |
Mar 26, 2018 | 35.40 | 35.53 | 35.13 | 35.49 | 61,417 | +0.40(+1.13%) |
Mar 23, 2018 | 35.74 | 35.81 | 35.03 | 35.10 | 89,274 | -0.68(-1.90%) |
Mar 22, 2018 | 35.95 | 36.35 | 35.75 | 35.78 | 193,145 | -0.18(-0.50%) |
Mar 21, 2018 | 36.19 | 36.20 | 35.79 | 35.96 | 75,197 | -0.27(-0.75%) |
Mar 20, 2018 | 36.35 | 36.53 | 36.09 | 36.23 | 53,853 | -0.16(-0.44%) |
Mar 19, 2018 | 36.88 | 36.88 | 36.16 | 36.39 | 197,258 | -0.32(-0.87%) |
Mar 16, 2018 | 36.46 | 36.73 | 36.30 | 36.71 | 383,446 | +0.30(+0.84%) |
Mar 15, 2018 | 36.47 | 36.53 | 36.22 | 36.41 | 48,034 | -0.06(-0.18%) |
Mar 14, 2018 | 36.45 | 36.50 | 36.29 | 36.47 | 231,269 | +0.08(+0.23%) |
Mar 13, 2018 | 36.47 | 36.65 | 36.29 | 36.39 | 44,822 | +0.02(+0.05%) |
Mar 12, 2018 | 36.25 | 36.43 | 36.17 | 36.37 | 330,876 | +0.19(+0.53%) |
Mar 09, 2018 | 36.11 | 36.21 | 35.83 | 36.17 | 287,280 | +0.16(+0.45%) |
Mar 08, 2018 | 36.08 | 36.09 | 35.88 | 36.01 | 140,387 | +0.02(+0.04%) |
Mar 07, 2018 | 36.00 | 36.00 | 231,582 | +0.28(+0.79%) | ||
Mar 06, 2018 | 35.60 | 35.82 | 35.36 | 35.72 | 457,576 | +0.11(+0.32%) |
Mar 05, 2018 | 35.23 | 35.76 | 35.07 | 35.60 | 229,853 | +0.38(+1.07%) |
Mar 02, 2018 | 35.19 | 35.24 | 34.87 | 35.23 | 81,230 | +0.00(+0.00%) |
Mar 01, 2018 | 35.15 | 35.63 | 34.94 | 35.23 | 55,060 | +0.04(+0.11%) |
Feb 28, 2018 | 35.25 | 35.63 | 35.16 | 35.19 | 147,648 | +0.02(+0.07%) |
Feb 27, 2018 | 36.21 | 36.21 | 35.16 | 35.16 | 86,769 | -0.89(-2.47%) |
Feb 26, 2018 | 36.13 | 36.13 | 35.78 | 36.05 | 287,835 | +0.08(+0.22%) |
Feb 23, 2018 | 35.52 | 35.97 | 35.48 | 35.97 | 212,387 | +0.60(+1.70%) |
Feb 22, 2018 | 35.21 | 35.64 | 35.15 | 35.37 | 195,264 | +0.40(+1.15%) |
Feb 21, 2018 | 35.56 | 35.72 | 34.97 | 34.97 | 70,443 | -0.69(-1.93%) |
Feb 20, 2018 | 36.08 | 36.28 | 35.64 | 35.66 | 82,224 | -0.49(-1.35%) |
Feb 16, 2018 | 36.15 | 36.15 | 36.15 | 0 | +0.22(+0.60%) | |
Feb 15, 2018 | 35.86 | 35.96 | 35.56 | 35.93 | 95,241 | +0.36(+1.01%) |
Feb 14, 2018 | 35.40 | 35.58 | 35.13 | 35.57 | 91,710 | -0.26(-0.72%) |
Feb 13, 2018 | 35.63 | 35.90 | 35.51 | 35.83 | 123,813 | +0.20(+0.56%) |
Feb 12, 2018 | 35.68 | 35.73 | 34.66 | 35.63 | 187,913 | +0.02(+0.07%) |
Feb 09, 2018 | 34.83 | 35.83 | 34.63 | 35.60 | 199,744 | +0.93(+2.68%) |
Feb 08, 2018 | 35.83 | 35.88 | 34.67 | 34.67 | 130,834 | -1.05(-2.94%) |
Feb 07, 2018 | 35.88 | 35.94 | 35.64 | 35.72 | 73,968 | -0.22(-0.60%) |
Feb 06, 2018 | 35.43 | 36.00 | 35.16 | 35.94 | 339,769 | -0.42(-1.17%) |
Feb 05, 2018 | 36.90 | 36.99 | 35.83 | 36.37 | 287,683 | -0.63(-1.71%) |
Feb 02, 2018 | 37.35 | 37.35 | 36.59 | 37.00 | 268,595 | -0.27(-0.73%) |