Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.58 | 37.71 | 36.85 | 36.87 | 77,871 | -0.63(-1.68%) |
Apr 27, 2018 | 37.33 | 37.63 | 37.33 | 37.50 | 44,477 | +0.17(+0.45%) |
Apr 26, 2018 | 37.16 | 37.42 | 36.87 | 37.33 | 64,214 | +0.34(+0.91%) |
Apr 25, 2018 | 37.21 | 37.54 | 36.85 | 37.00 | 71,570 | -0.25(-0.68%) |
Apr 24, 2018 | 36.91 | 37.33 | 36.79 | 37.25 | 63,618 | +0.42(+1.14%) |
Apr 23, 2018 | 36.74 | 37.25 | 36.62 | 36.83 | 69,266 | +0.08(+0.23%) |
Apr 20, 2018 | 36.41 | 36.79 | 36.37 | 36.74 | 78,758 | +0.13(+0.34%) |
Apr 19, 2018 | 36.66 | 36.74 | 36.32 | 36.62 | 57,443 | -0.04(-0.11%) |
Apr 18, 2018 | 37.00 | 37.29 | 36.66 | 36.66 | 74,546 | -0.25(-0.68%) |
Apr 17, 2018 | 36.45 | 37.04 | 36.32 | 36.91 | 52,055 | +0.50(+1.39%) |
Apr 16, 2018 | 35.99 | 36.49 | 35.95 | 36.41 | 223,074 | +0.46(+1.29%) |
Apr 13, 2018 | 35.86 | 36.16 | 35.78 | 35.95 | 61,217 | +0.17(+0.47%) |
Apr 12, 2018 | 36.53 | 36.53 | 35.61 | 35.78 | 72,316 | -0.71(-1.96%) |
Apr 11, 2018 | 36.70 | 36.83 | 36.16 | 36.49 | 88,589 | -0.25(-0.69%) |
Apr 10, 2018 | 36.79 | 36.95 | 36.45 | 36.74 | 165,994 | +0.13(+0.34%) |
Apr 09, 2018 | 36.49 | 36.91 | 36.07 | 36.62 | 71,272 | +0.00(+0.00%) |
Apr 06, 2018 | 37.00 | 37.08 | 36.41 | 36.62 | 96,095 | -0.42(-1.14%) |
Apr 05, 2018 | 36.62 | 37.08 | 36.11 | 37.04 | 79,543 | +0.59(+1.61%) |
Apr 04, 2018 | 36.20 | 36.58 | 35.57 | 36.45 | 77,125 | +0.13(+0.35%) |
Apr 03, 2018 | 36.07 | 36.66 | 35.90 | 36.32 | 145,127 | +0.38(+1.05%) |
Apr 02, 2018 | 36.49 | 36.62 | 35.57 | 35.95 | 157,800 | -0.50(-1.38%) |
Mar 29, 2018 | 36.45 | 36.45 | 36.45 | 0 | -0.04(-0.12%) | |
Mar 28, 2018 | 36.62 | 36.74 | 36.30 | 36.49 | 108,326 | -0.08(-0.23%) |
Mar 27, 2018 | 36.37 | 36.87 | 36.05 | 36.58 | 108,998 | +0.42(+1.16%) |
Mar 26, 2018 | 36.11 | 36.79 | 35.65 | 36.16 | 119,457 | +0.42(+1.18%) |
Mar 23, 2018 | 36.49 | 36.91 | 35.73 | 35.73 | 106,757 | -0.84(-2.30%) |
Mar 22, 2018 | 36.53 | 37.46 | 36.16 | 36.58 | 93,112 | +0.00(+0.00%) |
Mar 21, 2018 | 36.37 | 36.91 | 36.24 | 36.58 | 71,707 | +0.29(+0.81%) |
Mar 20, 2018 | 36.41 | 36.66 | 36.11 | 36.28 | 92,297 | -0.04(-0.12%) |
Mar 19, 2018 | 36.32 | 36.53 | 35.95 | 36.32 | 90,836 | -0.13(-0.35%) |
Mar 16, 2018 | 35.95 | 36.53 | 35.78 | 36.45 | 212,347 | +0.46(+1.29%) |
Mar 15, 2018 | 35.61 | 36.03 | 35.40 | 35.99 | 227,261 | +0.25(+0.71%) |
Mar 14, 2018 | 35.95 | 35.40 | 35.73 | 76,928 | +0.21(+0.59%) | |
Mar 13, 2018 | 35.78 | 36.03 | 35.31 | 35.52 | 71,569 | -0.13(-0.35%) |
Mar 12, 2018 | 35.36 | 35.69 | 35.25 | 35.65 | 84,818 | +0.50(+1.44%) |
Mar 09, 2018 | 34.94 | 35.36 | 34.64 | 35.15 | 81,183 | +0.29(+0.84%) |
Mar 08, 2018 | 34.47 | 35.06 | 34.31 | 34.85 | 185,196 | +0.59(+1.72%) |
Mar 07, 2018 | 33.93 | 34.35 | 33.59 | 34.26 | 95,254 | +0.34(+0.99%) |
Mar 06, 2018 | 34.22 | 34.35 | 33.59 | 33.93 | 103,088 | -0.21(-0.62%) |
Mar 05, 2018 | 33.51 | 34.35 | 33.46 | 34.14 | 138,592 | +0.50(+1.50%) |
Mar 02, 2018 | 33.46 | 33.97 | 33.42 | 33.63 | 110,291 | +0.08(+0.25%) |
Mar 01, 2018 | 33.51 | 34.05 | 33.34 | 33.55 | 112,364 | +0.08(+0.25%) |
Feb 28, 2018 | 34.26 | 34.89 | 33.42 | 33.46 | 179,686 | -0.80(-2.33%) |
Feb 27, 2018 | 34.89 | 35.36 | 34.18 | 34.26 | 82,129 | -0.63(-1.81%) |
Feb 26, 2018 | 35.27 | 35.34 | 34.73 | 34.89 | 62,404 | -0.42(-1.19%) |
Feb 23, 2018 | 34.64 | 35.31 | 34.60 | 35.31 | 63,110 | +0.92(+2.69%) |
Feb 22, 2018 | 34.56 | 34.85 | 34.35 | 34.39 | 93,995 | -0.04(-0.12%) |
Feb 21, 2018 | 34.81 | 35.19 | 34.43 | 34.43 | 80,137 | -0.34(-0.97%) |
Feb 20, 2018 | 35.23 | 35.23 | 34.64 | 34.77 | 102,528 | -0.59(-1.66%) |
Feb 16, 2018 | 35.36 | 35.36 | 35.36 | 0 | +0.42(+1.20%) | |
Feb 15, 2018 | 34.10 | 34.98 | 34.10 | 34.94 | 112,098 | +0.80(+2.34%) |
Feb 14, 2018 | 34.39 | 34.64 | 33.97 | 34.14 | 111,102 | -0.60(-1.73%) |
Feb 13, 2018 | 34.99 | 36.24 | 33.82 | 34.74 | 130,252 | +0.58(+1.71%) |
Feb 12, 2018 | 34.53 | 34.53 | 33.36 | 34.15 | 131,457 | -0.29(-0.85%) |
Feb 09, 2018 | 33.45 | 34.66 | 33.45 | 34.45 | 207,578 | +1.13(+3.38%) |
Feb 08, 2018 | 33.53 | 34.07 | 33.24 | 33.32 | 248,234 | -0.17(-0.50%) |
Feb 07, 2018 | 33.20 | 33.95 | 33.20 | 33.49 | 132,445 | +0.19(+0.56%) |
Feb 06, 2018 | 33.49 | 33.82 | 32.57 | 33.30 | 215,072 | -1.06(-3.09%) |
Feb 05, 2018 | 35.07 | 35.28 | 34.12 | 34.36 | 82,571 | -0.67(-1.90%) |
Feb 02, 2018 | 35.16 | 35.24 | 34.70 | 35.03 | 80,687 | -0.29(-0.83%) |