Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.67 | 36.67 | 35.90 | 35.94 | 4,444 | -0.17(-0.47%) |
Apr 27, 2018 | 35.90 | 36.12 | 35.76 | 36.11 | 9,199 | -0.03(-0.09%) |
Apr 26, 2018 | 36.14 | 36.14 | 36.14 | 36.14 | 402 | +0.54(+1.52%) |
Apr 25, 2018 | 35.60 | 35.60 | 35.60 | 35.60 | 585 | -0.15(-0.43%) |
Apr 24, 2018 | 36.80 | 36.80 | 35.75 | 35.75 | 2,881 | -0.16(-0.43%) |
Apr 23, 2018 | 36.13 | 36.13 | 35.91 | 35.91 | 3,274 | -0.27(-0.75%) |
Apr 20, 2018 | 36.29 | 36.29 | 36.18 | 36.18 | 29,257 | -0.11(-0.30%) |
Apr 19, 2018 | 36.29 | 36.29 | 36.29 | 36.29 | 201 | -0.29(-0.79%) |
Apr 18, 2018 | 36.58 | 36.62 | 36.46 | 36.58 | 2,600 | +0.65(+1.81%) |
Apr 17, 2018 | 36.31 | 36.31 | 35.60 | 35.93 | 2,960 | -0.07(-0.19%) |
Apr 16, 2018 | 35.88 | 36.00 | 35.88 | 36.00 | 453 | -0.17(-0.47%) |
Apr 13, 2018 | 36.04 | 36.35 | 36.04 | 36.17 | 5,430 | -0.26(-0.71%) |
Apr 12, 2018 | 36.26 | 36.44 | 36.00 | 36.43 | 6,092 | +0.02(+0.05%) |
Apr 11, 2018 | 36.03 | 36.41 | 35.93 | 36.41 | 4,238 | +0.58(+1.62%) |
Apr 10, 2018 | 35.85 | 36.08 | 35.66 | 35.83 | 1,365 | -0.02(-0.06%) |
Apr 09, 2018 | 36.30 | 36.71 | 35.85 | 35.85 | 2,628 | -0.45(-1.24%) |
Apr 06, 2018 | 36.67 | 36.67 | 36.25 | 36.30 | 5,726 | -0.72(-1.94%) |
Apr 05, 2018 | 36.93 | 37.03 | 36.84 | 37.02 | 5,198 | +0.48(+1.31%) |
Apr 04, 2018 | 36.13 | 36.80 | 35.74 | 36.54 | 13,531 | -0.21(-0.57%) |
Apr 03, 2018 | 36.75 | 36.75 | 36.75 | 36.75 | 372 | +0.20(+0.55%) |
Apr 02, 2018 | 37.24 | 37.24 | 36.47 | 36.55 | 12,746 | -0.46(-1.25%) |
Mar 29, 2018 | 37.01 | 37.01 | 37.01 | 0 | +0.29(+0.80%) | |
Mar 28, 2018 | 35.86 | 36.72 | 35.76 | 36.72 | 1,324 | +0.77(+2.14%) |
Mar 27, 2018 | 37.37 | 37.37 | 35.95 | 35.95 | 3,671 | -1.63(-4.34%) |
Mar 26, 2018 | 37.02 | 37.58 | 36.43 | 37.58 | 10,413 | +1.83(+5.12%) |
Mar 23, 2018 | 36.82 | 36.82 | 35.75 | 35.75 | 3,963 | -0.82(-2.24%) |
Mar 22, 2018 | 36.80 | 37.01 | 36.57 | 36.57 | 2,397 | +0.01(+0.03%) |
Mar 21, 2018 | 36.56 | 36.56 | 36.56 | 36.56 | 116 | +0.00(+0.00%) |
Mar 20, 2018 | 36.50 | 36.56 | 36.50 | 36.56 | 1,119 | +0.06(+0.16%) |
Mar 19, 2018 | 36.91 | 36.91 | 36.44 | 36.50 | 3,323 | -0.43(-1.16%) |
Mar 16, 2018 | 36.97 | 36.97 | 36.90 | 36.93 | 2,117 | +0.13(+0.34%) |
Mar 15, 2018 | 36.79 | 36.80 | 36.79 | 36.80 | 438 | -0.12(-0.34%) |
Mar 14, 2018 | 37.00 | 37.02 | 36.92 | 36.92 | 796 | +0.05(+0.15%) |
Mar 13, 2018 | 37.65 | 37.65 | 36.50 | 36.87 | 1,021 | -0.33(-0.89%) |
Mar 12, 2018 | 37.20 | 37.20 | 37.20 | 37.20 | 331 | +0.80(+2.20%) |
Mar 09, 2018 | 37.19 | 37.19 | 36.40 | 36.40 | 3,456 | -0.41(-1.11%) |
Mar 08, 2018 | 36.64 | 36.81 | 36.44 | 36.81 | 686 | +0.05(+0.14%) |
Mar 07, 2018 | 36.74 | 36.76 | 36.60 | 36.76 | 786 | +0.37(+1.02%) |
Mar 06, 2018 | 36.39 | 36.39 | 36.39 | 36.39 | 641 | +0.00(+0.00%) |
Mar 05, 2018 | 36.00 | 36.39 | 36.00 | 36.39 | 831 | +0.42(+1.17%) |
Mar 02, 2018 | 36.48 | 36.67 | 35.97 | 35.97 | 1,454 | -0.71(-1.92%) |
Mar 01, 2018 | 36.85 | 36.85 | 36.47 | 36.68 | 61,542 | -0.18(-0.49%) |
Feb 28, 2018 | 36.86 | 36.86 | 36.37 | 36.85 | 1,206 | +0.00(+0.00%) |
Feb 27, 2018 | 37.17 | 37.22 | 36.85 | 36.85 | 6,727 | -0.15(-0.39%) |
Feb 26, 2018 | 37.00 | 37.00 | 37.00 | 37.00 | 1,051 | +0.65(+1.79%) |
Feb 23, 2018 | 36.35 | 36.35 | 36.35 | 36.35 | 327 | +0.30(+0.83%) |
Feb 22, 2018 | 36.07 | 36.07 | 36.01 | 36.05 | 533 | -0.20(-0.55%) |
Feb 21, 2018 | 36.02 | 36.25 | 35.95 | 36.25 | 334 | +0.30(+0.84%) |
Feb 20, 2018 | 35.67 | 35.95 | 35.67 | 35.95 | 1,980 | -0.41(-1.13%) |
Feb 16, 2018 | 36.36 | 36.36 | 36.36 | 0 | +0.03(+0.08%) | |
Feb 15, 2018 | 36.42 | 36.43 | 36.04 | 36.33 | 11,356 | +0.79(+2.24%) |
Feb 14, 2018 | 35.55 | 35.55 | 35.54 | 35.54 | 803 | -0.28(-0.79%) |
Feb 13, 2018 | 35.22 | 35.82 | 35.22 | 35.82 | 676 | +0.09(+0.25%) |
Feb 12, 2018 | 34.15 | 35.73 | 34.10 | 35.73 | 3,799 | +1.18(+3.42%) |
Feb 09, 2018 | 34.57 | 34.67 | 33.76 | 34.55 | 25,065 | -0.13(-0.38%) |
Feb 08, 2018 | 35.94 | 35.94 | 34.89 | 34.68 | 4,901 | -1.43(-3.96%) |
Feb 07, 2018 | 35.28 | 35.28 | 35.28 | 36.11 | 353 | +0.41(+1.15%) |
Feb 06, 2018 | 35.97 | 35.97 | 35.70 | 35.70 | 1,082 | -0.55(-1.52%) |
Feb 05, 2018 | 37.01 | 36.25 | 36.25 | 1,072 | +0.10(+0.28%) | |
Feb 02, 2018 | 36.50 | 36.99 | 36.15 | 36.15 | 5,544 | -0.78(-2.11%) |