Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.14 | 36.22 | 36.00 | 36.00 | 8,849 | +0.44(+1.24%) |
Apr 27, 2018 | 36.00 | 36.00 | 35.56 | 35.56 | 1,975 | +0.66(+1.89%) |
Apr 26, 2018 | 34.90 | 34.90 | 34.90 | 34.90 | 185 | +0.90(+2.65%) |
Apr 25, 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 3,326 | +0.14(+0.42%) |
Apr 23, 2018 | 33.86 | 33.86 | 33.86 | 0 | +0.34(+1.02%) | |
Apr 19, 2018 | 33.52 | 33.52 | 33.52 | 13 | -1.41(-4.02%) | |
Apr 18, 2018 | 34.00 | 34.92 | 34.00 | 34.92 | 852 | +0.67(+1.97%) |
Apr 17, 2018 | 34.28 | 34.28 | 34.00 | 34.25 | 1,274 | -1.73(-4.82%) |
Apr 16, 2018 | 35.98 | 35.98 | 35.98 | 35.98 | 200 | +0.56(+1.58%) |
Apr 13, 2018 | 35.42 | 35.42 | 35.42 | 35.42 | 1,074 | -0.56(-1.56%) |
Apr 12, 2018 | 34.55 | 35.98 | 34.55 | 35.98 | 2,524 | +1.13(+3.24%) |
Apr 11, 2018 | 35.71 | 36.19 | 34.85 | 34.85 | 23,637 | -1.29(-3.57%) |
Apr 10, 2018 | 36.14 | 36.14 | 36.14 | 36.14 | 67,770 | +0.84(+2.38%) |
Apr 09, 2018 | 36.73 | 36.73 | 35.30 | 35.30 | 1,519 | -0.15(-0.42%) |
Apr 06, 2018 | 35.45 | 35.45 | 35.45 | 35.45 | 3,082 | -0.66(-1.83%) |
Apr 05, 2018 | 34.66 | 36.11 | 34.66 | 36.11 | 531 | +1.31(+3.76%) |
Apr 04, 2018 | 34.80 | 34.80 | 34.80 | 34.80 | 1,481 | +0.80(+2.35%) |
Apr 03, 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 1,846 | +0.35(+1.04%) |
Mar 29, 2018 | 33.65 | 33.65 | 33.65 | 120 | -0.48(-1.41%) | |
Mar 28, 2018 | 34.13 | 34.13 | 34.13 | 34.13 | 1,220 | +0.13(+0.38%) |
Mar 27, 2018 | 34.05 | 34.15 | 34.00 | 34.00 | 954 | +0.61(+1.82%) |
Mar 26, 2018 | 33.85 | 33.85 | 33.39 | 33.39 | 7,202 | -0.91(-2.65%) |
Mar 23, 2018 | 34.30 | 34.30 | 34.30 | 34.30 | 4,647 | +1.29(+3.92%) |
Mar 22, 2018 | 32.76 | 33.01 | 32.76 | 33.01 | 1,685 | +0.21(+0.64%) |
Mar 20, 2018 | 32.80 | 32.80 | 32.80 | 0 | -2.03(-5.83%) | |
Mar 19, 2018 | 33.77 | 34.83 | 33.77 | 34.83 | 300 | +1.06(+3.14%) |
Mar 16, 2018 | 34.71 | 34.71 | 33.77 | 33.77 | 1,030 | -2.30(-6.38%) |
Mar 14, 2018 | 36.07 | 36.07 | 36.07 | 0 | +1.36(+3.92%) | |
Mar 13, 2018 | 35.60 | 35.60 | 34.71 | 34.71 | 714 | -0.40(-1.14%) |
Mar 12, 2018 | 35.11 | 35.11 | 35.11 | 35.11 | 1,607 | -1.67(-4.54%) |
Mar 08, 2018 | 36.78 | 36.78 | 36.78 | 0 | +0.68(+1.87%) | |
Mar 07, 2018 | 35.35 | 36.10 | 35.35 | 36.10 | 1,165 | +0.23(+0.65%) |
Mar 02, 2018 | 35.87 | 35.87 | 35.87 | 170 | -0.18(-0.50%) | |
Feb 28, 2018 | 36.06 | 36.06 | 36.06 | 30 | +0.31(+0.85%) | |
Feb 27, 2018 | 35.75 | 35.75 | 35.75 | 35.75 | 1,415 | -0.20(-0.56%) |
Feb 23, 2018 | 35.95 | 35.95 | 35.95 | 15 | -1.41(-3.77%) | |
Feb 22, 2018 | 35.37 | 37.36 | 35.35 | 37.36 | 10,910 | -0.72(-1.89%) |
Feb 21, 2018 | 38.09 | 38.09 | 38.08 | 38.08 | 640 | +0.08(+0.21%) |
Feb 20, 2018 | 38.24 | 38.37 | 38.00 | 38.00 | 13,572 | +0.14(+0.37%) |
Feb 15, 2018 | 37.86 | 37.86 | 37.86 | 0 | +0.41(+1.09%) | |
Feb 14, 2018 | 37.45 | 37.45 | 37.45 | 37.45 | 344 | -0.19(-0.50%) |
Feb 12, 2018 | 37.64 | 37.64 | 37.64 | 131 | +1.84(+5.14%) | |
Feb 09, 2018 | 36.43 | 36.43 | 35.20 | 35.80 | 3,981 | -2.15(-5.67%) |
Feb 08, 2018 | 38.00 | 38.00 | 37.95 | 37.95 | 341 | -1.19(-3.04%) |
Feb 07, 2018 | 38.43 | 39.14 | 37.90 | 39.14 | 1,489 | +0.82(+2.14%) |
Feb 06, 2018 | 38.42 | 38.42 | 38.32 | 38.32 | 3,672 | -2.13(-5.26%) |
Feb 02, 2018 | 40.45 | 40.45 | 40.45 | 0 | -0.20(-0.50%) |