Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.84 | 37.92 | 37.82 | 37.88 | 957 | +0.16(+0.43%) |
Apr 27, 2018 | 37.71 | 37.71 | 37.71 | 37.71 | 423 | +0.11(+0.29%) |
Apr 26, 2018 | 37.53 | 37.65 | 37.53 | 37.61 | 3,725 | +0.31(+0.83%) |
Apr 25, 2018 | 37.29 | 37.30 | 37.29 | 37.30 | 1,160 | +0.04(+0.10%) |
Apr 24, 2018 | 37.52 | 37.52 | 37.23 | 37.26 | 3,299 | -0.20(-0.54%) |
Apr 23, 2018 | 37.50 | 37.50 | 37.38 | 37.46 | 2,328 | -0.33(-0.87%) |
Apr 20, 2018 | 37.65 | 37.80 | 37.65 | 37.79 | 2,620 | +0.02(+0.05%) |
Apr 19, 2018 | 37.87 | 37.87 | 37.77 | 37.77 | 1,489 | -0.24(-0.64%) |
Apr 18, 2018 | 38.00 | 38.05 | 38.00 | 38.01 | 1,226 | -0.07(-0.17%) |
Apr 17, 2018 | 37.98 | 38.08 | 37.98 | 38.08 | 820 | +0.29(+0.77%) |
Apr 16, 2018 | 37.67 | 37.79 | 37.67 | 37.79 | 298 | +0.24(+0.63%) |
Apr 13, 2018 | 37.65 | 37.65 | 37.55 | 37.55 | 1,323 | +0.25(+0.68%) |
Apr 12, 2018 | 37.30 | 37.33 | 37.13 | 37.30 | 9,519 | +0.00(+0.00%) |
Apr 11, 2018 | 37.39 | 37.50 | 37.30 | 37.30 | 1,887 | -0.19(-0.51%) |
Apr 10, 2018 | 37.40 | 37.49 | 37.40 | 37.49 | 1,528 | -0.09(-0.24%) |
Apr 09, 2018 | 37.47 | 37.59 | 37.47 | 37.58 | 1,859 | +0.39(+1.06%) |
Apr 06, 2018 | 37.28 | 37.46 | 37.18 | 37.18 | 2,609 | -0.01(-0.03%) |
Apr 05, 2018 | 37.33 | 37.33 | 37.20 | 37.20 | 789 | +0.03(+0.07%) |
Apr 04, 2018 | 37.05 | 37.17 | 37.00 | 37.17 | 6,116 | +0.31(+0.84%) |
Apr 03, 2018 | 36.90 | 37.00 | 36.86 | 36.86 | 1,533 | +0.31(+0.84%) |
Apr 02, 2018 | 36.84 | 36.84 | 36.52 | 36.55 | 7,633 | -0.50(-1.34%) |
Mar 29, 2018 | 37.05 | 37.05 | 37.05 | 0 | +0.08(+0.22%) | |
Mar 28, 2018 | 36.75 | 37.12 | 36.70 | 36.97 | 3,630 | +0.51(+1.39%) |
Mar 27, 2018 | 36.75 | 36.83 | 36.46 | 36.46 | 5,117 | -0.48(-1.29%) |
Mar 26, 2018 | 36.60 | 36.94 | 36.59 | 36.94 | 9,033 | +0.56(+1.54%) |
Mar 23, 2018 | 36.70 | 36.70 | 36.38 | 36.38 | 2,597 | -0.15(-0.42%) |
Mar 22, 2018 | 36.70 | 36.70 | 36.53 | 36.53 | 3,317 | -0.38(-1.03%) |
Mar 21, 2018 | 36.88 | 36.92 | 36.79 | 36.91 | 3,291 | +0.05(+0.13%) |
Mar 20, 2018 | 36.88 | 36.88 | 36.87 | 36.87 | 450 | +0.05(+0.14%) |
Mar 19, 2018 | 36.70 | 36.89 | 36.70 | 36.81 | 1,110 | +0.39(+1.07%) |
Mar 16, 2018 | 36.44 | 36.44 | 36.37 | 36.42 | 4,477 | -0.14(-0.37%) |
Mar 15, 2018 | 36.70 | 36.70 | 36.56 | 36.56 | 1,963 | +0.05(+0.14%) |
Mar 14, 2018 | 36.72 | 36.72 | 36.51 | 36.51 | 3,471 | +0.04(+0.11%) |
Mar 13, 2018 | 36.66 | 36.67 | 36.47 | 36.47 | 1,378 | +0.02(+0.05%) |
Mar 12, 2018 | 36.34 | 36.50 | 36.34 | 36.45 | 3,761 | -0.06(-0.16%) |
Mar 09, 2018 | 36.51 | 36.52 | 36.40 | 36.51 | 2,837 | -0.03(-0.09%) |
Mar 08, 2018 | 36.59 | 36.61 | 36.54 | 36.54 | 2,858 | +0.23(+0.65%) |
Mar 07, 2018 | 36.16 | 36.31 | 36.16 | 36.31 | 1,624 | +0.33(+0.93%) |
Mar 06, 2018 | 35.87 | 36.02 | 35.87 | 35.97 | 7,010 | +0.09(+0.25%) |
Mar 05, 2018 | 35.84 | 35.89 | 35.80 | 35.88 | 3,573 | +0.41(+1.15%) |
Mar 02, 2018 | 35.29 | 35.48 | 35.29 | 35.48 | 2,498 | +0.23(+0.65%) |
Mar 01, 2018 | 35.21 | 35.50 | 34.98 | 35.25 | 5,125 | -0.12(-0.34%) |
Feb 28, 2018 | 35.57 | 35.57 | 35.37 | 35.37 | 5,057 | -0.48(-1.34%) |
Feb 27, 2018 | 36.20 | 36.20 | 35.76 | 35.85 | 2,637 | -0.68(-1.86%) |
Feb 26, 2018 | 36.52 | 36.52 | 36.37 | 36.52 | 3,053 | +0.12(+0.32%) |
Feb 23, 2018 | 36.46 | 36.47 | 36.41 | 36.41 | 1,450 | +0.42(+1.18%) |
Feb 22, 2018 | 35.85 | 36.06 | 35.67 | 35.98 | 8,851 | +0.16(+0.45%) |
Feb 21, 2018 | 36.03 | 36.17 | 35.82 | 35.82 | 3,482 | -0.14(-0.40%) |
Feb 20, 2018 | 36.21 | 36.21 | 35.96 | 35.96 | 1,634 | -0.42(-1.17%) |
Feb 16, 2018 | 36.39 | 36.39 | 36.39 | 0 | +0.42(+1.16%) | |
Feb 15, 2018 | 35.88 | 35.96 | 35.85 | 35.97 | 3,632 | +0.07(+0.20%) |
Feb 14, 2018 | 35.69 | 36.01 | 35.65 | 35.90 | 11,441 | +0.43(+1.22%) |
Feb 13, 2018 | 35.40 | 35.53 | 35.39 | 35.47 | 6,189 | +0.04(+0.10%) |
Feb 12, 2018 | 35.43 | 35.55 | 35.25 | 35.43 | 11,471 | +0.40(+1.14%) |
Feb 09, 2018 | 35.23 | 35.23 | 34.54 | 35.03 | 3,485 | -0.28(-0.78%) |
Feb 08, 2018 | 35.14 | 35.34 | 35.14 | 35.31 | 3,219 | -0.44(-1.23%) |
Feb 07, 2018 | 35.92 | 35.92 | 35.70 | 35.75 | 2,695 | -0.33(-0.90%) |
Feb 06, 2018 | 35.24 | 36.07 | 35.24 | 36.07 | 18,152 | +0.34(+0.94%) |
Feb 05, 2018 | 36.56 | 36.67 | 35.27 | 35.74 | 31,206 | -1.38(-3.73%) |
Feb 02, 2018 | 37.37 | 37.37 | 37.12 | 37.12 | 2,515 | -0.95(-2.49%) |