Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.18 | 39.37 | 38.68 | 38.75 | 630,711 | -0.30(-0.78%) |
Apr 27, 2018 | 38.52 | 39.17 | 38.52 | 39.05 | 668,040 | +0.51(+1.33%) |
Apr 26, 2018 | 38.05 | 38.73 | 37.94 | 38.54 | 585,752 | +0.59(+1.57%) |
Apr 25, 2018 | 37.32 | 37.98 | 37.14 | 37.94 | 686,883 | +0.55(+1.46%) |
Apr 24, 2018 | 37.24 | 37.68 | 36.97 | 37.40 | 877,723 | +0.29(+0.77%) |
Apr 23, 2018 | 37.39 | 37.55 | 36.94 | 37.11 | 684,438 | -0.22(-0.58%) |
Apr 20, 2018 | 38.03 | 38.18 | 37.19 | 37.33 | 710,757 | -0.69(-1.82%) |
Apr 19, 2018 | 38.40 | 38.40 | 37.75 | 38.02 | 667,498 | -0.48(-1.25%) |
Apr 18, 2018 | 38.52 | 38.93 | 38.44 | 38.50 | 441,108 | +0.04(+0.11%) |
Apr 17, 2018 | 38.42 | 38.73 | 38.28 | 38.46 | 662,536 | +0.14(+0.37%) |
Apr 16, 2018 | 38.17 | 38.48 | 37.99 | 38.32 | 490,732 | +0.22(+0.57%) |
Apr 13, 2018 | 38.04 | 38.34 | 37.85 | 38.10 | 809,115 | +0.03(+0.07%) |
Apr 12, 2018 | 38.61 | 38.61 | 37.92 | 38.07 | 563,389 | -0.45(-1.16%) |
Apr 11, 2018 | 38.35 | 38.86 | 38.35 | 38.52 | 468,982 | +0.15(+0.38%) |
Apr 10, 2018 | 38.65 | 38.71 | 38.23 | 38.38 | 915,822 | -0.06(-0.15%) |
Apr 09, 2018 | 39.58 | 39.58 | 38.41 | 38.43 | 1,010,535 | -1.03(-2.61%) |
Apr 06, 2018 | 38.97 | 39.75 | 38.97 | 39.46 | 994,348 | +0.28(+0.71%) |
Apr 05, 2018 | 38.59 | 39.31 | 38.27 | 39.18 | 1,114,520 | +0.59(+1.54%) |
Apr 04, 2018 | 38.23 | 38.81 | 38.10 | 38.59 | 992,397 | -0.01(-0.04%) |
Apr 03, 2018 | 38.26 | 38.79 | 37.84 | 38.60 | 822,849 | +0.53(+1.40%) |
Apr 02, 2018 | 38.75 | 38.96 | 37.70 | 38.07 | 779,292 | -0.69(-1.79%) |
Mar 29, 2018 | 38.76 | 38.76 | 38.76 | 0 | -0.27(-0.68%) | |
Mar 28, 2018 | 38.07 | 39.08 | 38.07 | 39.03 | 613,733 | +1.19(+3.14%) |
Mar 27, 2018 | 37.32 | 38.36 | 37.01 | 37.84 | 771,069 | +0.52(+1.40%) |
Mar 26, 2018 | 37.68 | 37.68 | 37.02 | 37.32 | 1,167,257 | -0.36(-0.96%) |
Mar 23, 2018 | 38.47 | 38.59 | 37.59 | 37.68 | 710,215 | -0.91(-2.36%) |
Mar 22, 2018 | 38.66 | 39.24 | 38.57 | 38.59 | 844,394 | -0.28(-0.73%) |
Mar 21, 2018 | 38.96 | 39.16 | 38.64 | 38.87 | 1,269,244 | -0.27(-0.69%) |
Mar 20, 2018 | 39.08 | 39.41 | 39.02 | 39.14 | 477,297 | -0.01(-0.04%) |
Mar 19, 2018 | 39.31 | 38.97 | 39.16 | 573,884 | -0.31(-0.77%) | |
Mar 16, 2018 | 39.18 | 39.57 | 38.89 | 39.46 | 913,780 | +0.35(+0.91%) |
Mar 15, 2018 | 39.05 | 39.14 | 38.74 | 39.11 | 901,857 | -0.01(-0.04%) |
Mar 14, 2018 | 39.21 | 39.27 | 38.94 | 39.12 | 510,227 | -0.01(-0.02%) |
Mar 13, 2018 | 39.37 | 39.74 | 39.07 | 39.13 | 788,041 | -0.19(-0.49%) |
Mar 12, 2018 | 39.06 | 39.50 | 38.94 | 39.32 | 675,270 | +0.29(+0.75%) |
Mar 09, 2018 | 38.82 | 39.03 | 38.30 | 39.03 | 752,643 | +0.22(+0.55%) |
Mar 08, 2018 | 38.93 | 39.05 | 38.64 | 38.82 | 735,746 | -0.19(-0.50%) |
Mar 07, 2018 | 38.58 | 39.01 | 748,687 | +0.11(+0.29%) | ||
Mar 06, 2018 | 38.56 | 39.09 | 38.24 | 38.90 | 823,163 | +0.35(+0.92%) |
Mar 05, 2018 | 37.32 | 38.68 | 37.32 | 38.55 | 1,542,376 | +0.86(+2.29%) |
Mar 02, 2018 | 36.61 | 38.07 | 36.35 | 37.68 | 1,533,100 | +0.72(+1.96%) |
Mar 01, 2018 | 37.70 | 38.14 | 36.05 | 36.96 | 4,678,975 | -3.09(-7.72%) |
Feb 28, 2018 | 40.26 | 40.62 | 39.97 | 40.05 | 866,869 | -0.06(-0.14%) |
Feb 27, 2018 | 40.83 | 41.24 | 39.93 | 40.11 | 992,327 | -0.65(-1.59%) |
Feb 26, 2018 | 40.28 | 40.81 | 40.28 | 40.76 | 1,053,573 | +0.64(+1.58%) |
Feb 23, 2018 | 39.48 | 40.13 | 39.44 | 40.12 | 710,035 | +0.79(+2.00%) |
Feb 22, 2018 | 39.33 | 477,963 | +0.46(+1.17%) | |||
Feb 21, 2018 | 39.19 | 39.58 | 38.84 | 38.88 | 838,754 | -0.27(-0.69%) |
Feb 20, 2018 | 39.58 | 39.86 | 39.04 | 39.15 | 659,189 | -0.60(-1.51%) |
Feb 16, 2018 | 39.75 | 39.75 | 39.75 | 0 | +0.30(+0.75%) | |
Feb 15, 2018 | 39.01 | 39.64 | 38.88 | 39.45 | 735,071 | +0.57(+1.46%) |
Feb 14, 2018 | 38.96 | 39.08 | 38.65 | 38.88 | 1,020,562 | -0.41(-1.04%) |
Feb 13, 2018 | 39.08 | 39.48 | 38.59 | 39.29 | 658,506 | +0.21(+0.55%) |
Feb 12, 2018 | 39.21 | 39.29 | 38.03 | 39.08 | 958,723 | +0.09(+0.23%) |
Feb 09, 2018 | 38.14 | 39.24 | 38.03 | 38.99 | 860,896 | +1.02(+2.69%) |
Feb 08, 2018 | 38.75 | 39.28 | 37.96 | 37.96 | 773,221 | -0.79(-2.05%) |
Feb 07, 2018 | 39.24 | 39.39 | 38.73 | 38.76 | 927,615 | -0.57(-1.44%) |
Feb 06, 2018 | 38.58 | 39.52 | 38.33 | 39.33 | 1,198,743 | -0.28(-0.71%) |
Feb 05, 2018 | 39.98 | 40.34 | 39.17 | 39.61 | 1,015,508 | -0.65(-1.61%) |
Feb 02, 2018 | 39.95 | 40.28 | 39.75 | 40.26 | 929,955 | -0.16(-0.39%) |