Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.45 | 36.53 | 36.04 | 36.06 | 217,863 | -0.33(-0.90%) |
Apr 27, 2018 | 36.21 | 36.50 | 36.21 | 36.39 | 348,472 | +0.14(+0.39%) |
Apr 26, 2018 | 36.08 | 36.32 | 35.93 | 36.25 | 65,083 | +0.31(+0.85%) |
Apr 25, 2018 | 35.90 | 36.06 | 35.85 | 35.95 | 392,639 | -0.06(-0.17%) |
Apr 24, 2018 | 36.38 | 36.38 | 35.78 | 36.01 | 68,331 | -0.29(-0.79%) |
Apr 23, 2018 | 36.29 | 36.36 | 36.15 | 36.29 | 82,451 | +0.03(+0.08%) |
Apr 20, 2018 | 36.82 | 36.82 | 36.22 | 36.27 | 97,622 | -0.61(-1.66%) |
Apr 19, 2018 | 37.54 | 37.54 | 36.72 | 36.88 | 111,609 | -1.10(-2.90%) |
Apr 18, 2018 | 38.25 | 38.27 | 37.96 | 37.98 | 31,036 | -0.29(-0.77%) |
Apr 17, 2018 | 38.27 | 38.40 | 38.18 | 38.27 | 35,812 | +0.11(+0.28%) |
Apr 16, 2018 | 38.02 | 38.28 | 37.95 | 38.17 | 36,622 | +0.27(+0.70%) |
Apr 13, 2018 | 37.99 | 37.99 | 37.81 | 37.90 | 29,141 | +0.08(+0.20%) |
Apr 12, 2018 | 38.01 | 38.05 | 37.80 | 37.82 | 47,566 | -0.04(-0.11%) |
Apr 11, 2018 | 37.92 | 38.01 | 37.84 | 37.87 | 39,813 | -0.13(-0.33%) |
Apr 10, 2018 | 38.03 | 38.11 | 37.78 | 37.99 | 67,123 | +0.31(+0.83%) |
Apr 09, 2018 | 37.91 | 38.10 | 37.68 | 37.68 | 303,421 | -0.05(-0.13%) |
Apr 06, 2018 | 38.06 | 38.26 | 37.50 | 37.73 | 85,662 | -0.51(-1.34%) |
Apr 05, 2018 | 38.08 | 38.32 | 38.05 | 38.24 | 27,531 | +0.28(+0.72%) |
Apr 04, 2018 | 36.88 | 38.03 | 36.88 | 37.96 | 54,806 | +0.68(+1.81%) |
Apr 03, 2018 | 36.90 | 37.37 | 36.82 | 37.29 | 90,150 | +0.62(+1.69%) |
Apr 02, 2018 | 37.45 | 37.45 | 36.46 | 36.67 | 213,542 | -0.93(-2.46%) |
Mar 29, 2018 | 37.59 | 37.59 | 37.59 | 0 | +0.42(+1.12%) | |
Mar 28, 2018 | 36.94 | 37.32 | 36.94 | 37.18 | 89,736 | +0.24(+0.64%) |
Mar 27, 2018 | 37.14 | 37.38 | 36.76 | 36.94 | 114,895 | -0.13(-0.36%) |
Mar 26, 2018 | 36.89 | 37.07 | 36.67 | 37.07 | 42,790 | +0.58(+1.59%) |
Mar 23, 2018 | 37.12 | 37.26 | 36.47 | 36.49 | 131,245 | -0.53(-1.43%) |
Mar 22, 2018 | 37.35 | 37.53 | 36.99 | 37.02 | 69,568 | -0.68(-1.79%) |
Mar 21, 2018 | 37.85 | 37.99 | 37.57 | 37.70 | 61,283 | -0.27(-0.72%) |
Mar 20, 2018 | 38.12 | 38.24 | 37.92 | 37.97 | 34,862 | -0.14(-0.37%) |
Mar 19, 2018 | 38.36 | 38.40 | 37.91 | 38.11 | 265,838 | -0.33(-0.87%) |
Mar 16, 2018 | 38.50 | 38.59 | 38.44 | 38.44 | 39,171 | +0.00(+0.00%) |
Mar 15, 2018 | 38.66 | 38.70 | 38.40 | 38.44 | 226,378 | -0.22(-0.57%) |
Mar 14, 2018 | 39.03 | 39.07 | 38.64 | 38.66 | 45,150 | -0.38(-0.97%) |
Mar 13, 2018 | 39.22 | 39.32 | 39.04 | 39.04 | 41,420 | -0.09(-0.24%) |
Mar 12, 2018 | 39.15 | 39.32 | 39.03 | 39.14 | 23,132 | +0.06(+0.15%) |
Mar 09, 2018 | 38.85 | 39.08 | 38.85 | 39.08 | 30,258 | +0.23(+0.60%) |
Mar 08, 2018 | 38.53 | 38.85 | 38.53 | 38.85 | 46,857 | +0.40(+1.05%) |
Mar 07, 2018 | 38.47 | 38.24 | 38.44 | 26,016 | -0.23(-0.60%) | |
Mar 06, 2018 | 38.61 | 38.68 | 38.37 | 38.68 | 54,291 | +0.13(+0.33%) |
Mar 05, 2018 | 38.06 | 38.56 | 38.06 | 38.55 | 147,680 | +0.30(+0.78%) |
Mar 02, 2018 | 37.65 | 38.28 | 37.65 | 38.25 | 280,023 | +0.38(+0.99%) |
Mar 01, 2018 | 38.16 | 38.34 | 37.62 | 37.87 | 132,922 | -0.26(-0.67%) |
Feb 28, 2018 | 38.74 | 38.74 | 38.13 | 38.13 | 50,378 | -0.55(-1.43%) |
Feb 27, 2018 | 39.22 | 39.26 | 38.68 | 38.68 | 31,215 | -0.53(-1.36%) |
Feb 26, 2018 | 39.01 | 39.24 | 38.90 | 39.21 | 239,891 | +0.35(+0.90%) |
Feb 23, 2018 | 38.56 | 38.86 | 38.56 | 38.86 | 18,852 | +0.37(+0.96%) |
Feb 22, 2018 | 38.43 | 38.50 | 39,757 | +0.07(+0.18%) | ||
Feb 21, 2018 | 38.76 | 39.01 | 38.43 | 38.43 | 40,948 | -0.31(-0.79%) |
Feb 20, 2018 | 39.00 | 39.00 | 38.68 | 38.73 | 40,087 | -0.50(-1.28%) |
Feb 16, 2018 | 39.23 | 39.23 | 39.23 | 0 | -0.03(-0.07%) | |
Feb 15, 2018 | 38.95 | 39.26 | 38.75 | 39.26 | 434,915 | +0.49(+1.26%) |
Feb 14, 2018 | 38.38 | 38.81 | 38.26 | 38.77 | 68,960 | +0.16(+0.41%) |
Feb 13, 2018 | 38.43 | 38.66 | 38.38 | 38.62 | 44,836 | +0.03(+0.07%) |
Feb 12, 2018 | 38.32 | 38.77 | 38.26 | 38.59 | 123,169 | +0.52(+1.38%) |
Feb 09, 2018 | 38.15 | 38.30 | 37.22 | 38.07 | 189,025 | +0.16(+0.42%) |
Feb 08, 2018 | 38.99 | 38.99 | 37.91 | 37.91 | 109,913 | -1.08(-2.76%) |
Feb 07, 2018 | 38.94 | 39.56 | 38.94 | 38.98 | 87,943 | -0.01(-0.02%) |
Feb 06, 2018 | 37.82 | 39.04 | 37.57 | 38.99 | 241,396 | +0.03(+0.09%) |
Feb 05, 2018 | 39.62 | 39.75 | 38.54 | 38.96 | 97,657 | -0.81(-2.03%) |
Feb 02, 2018 | 40.50 | 40.50 | 39.77 | 39.77 | 83,003 | -0.75(-1.86%) |