Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.10 | 41.10 | 41.00 | 41.00 | 458 | +0.21(+0.52%) |
Apr 27, 2018 | 40.79 | 40.79 | 40.79 | 40.79 | 799 | -0.03(-0.08%) |
Apr 26, 2018 | 39.60 | 40.89 | 39.60 | 40.82 | 1,261 | +1.10(+2.77%) |
Apr 25, 2018 | 40.25 | 40.25 | 39.72 | 39.72 | 1,109 | -0.47(-1.17%) |
Apr 24, 2018 | 40.82 | 40.82 | 39.90 | 40.19 | 1,338 | -0.63(-1.53%) |
Apr 23, 2018 | 40.92 | 40.92 | 40.82 | 40.82 | 656 | -0.34(-0.84%) |
Apr 20, 2018 | 41.09 | 41.16 | 41.09 | 41.16 | 355 | -0.40(-0.96%) |
Apr 19, 2018 | 41.84 | 41.84 | 41.56 | 41.56 | 760 | -0.46(-1.09%) |
Apr 18, 2018 | 42.08 | 42.08 | 42.02 | 42.02 | 1,091 | -0.24(-0.56%) |
Apr 17, 2018 | 41.32 | 42.26 | 41.32 | 42.26 | 5,111 | +1.06(+2.57%) |
Apr 16, 2018 | 41.31 | 41.48 | 41.20 | 41.20 | 5,427 | -0.24(-0.58%) |
Apr 13, 2018 | 41.47 | 41.47 | 41.44 | 41.44 | 738 | -0.49(-1.17%) |
Apr 12, 2018 | 42.09 | 42.10 | 41.93 | 41.93 | 4,402 | +0.36(+0.86%) |
Apr 11, 2018 | 41.60 | 41.64 | 41.53 | 41.57 | 724 | +0.62(+1.51%) |
Apr 10, 2018 | 40.74 | 41.05 | 40.74 | 40.95 | 2,668 | +0.35(+0.85%) |
Apr 09, 2018 | 40.43 | 40.60 | 40.16 | 40.60 | 1,255 | +0.30(+0.76%) |
Apr 06, 2018 | 40.41 | 40.41 | 40.30 | 40.30 | 267 | -0.42(-1.03%) |
Apr 05, 2018 | 40.69 | 40.72 | 40.69 | 40.72 | 340 | +0.42(+1.05%) |
Apr 04, 2018 | 40.26 | 40.30 | 40.26 | 40.30 | 3,207 | +0.39(+0.96%) |
Apr 03, 2018 | 39.54 | 39.91 | 39.54 | 39.91 | 697 | +0.41(+1.04%) |
Apr 02, 2018 | 41.00 | 41.00 | 39.50 | 39.50 | 13,753 | -1.78(-4.31%) |
Mar 29, 2018 | 41.27 | 41.27 | 41.27 | 0 | +0.44(+1.07%) | |
Mar 28, 2018 | 41.16 | 41.16 | 40.05 | 40.84 | 44,926 | -0.81(-1.95%) |
Mar 27, 2018 | 41.20 | 41.65 | 41.20 | 41.65 | 46,137 | +0.30(+0.73%) |
Mar 26, 2018 | 40.77 | 41.35 | 40.63 | 41.35 | 5,044 | +0.60(+1.47%) |
Mar 23, 2018 | 41.71 | 41.74 | 40.75 | 40.75 | 910 | -1.12(-2.67%) |
Mar 22, 2018 | 42.21 | 42.33 | 41.87 | 41.87 | 2,304 | -0.57(-1.33%) |
Mar 21, 2018 | 42.28 | 42.44 | 42.28 | 42.44 | 964 | +0.59(+1.40%) |
Mar 20, 2018 | 42.37 | 42.37 | 41.85 | 41.85 | 2,251 | +0.00(+0.00%) |
Mar 19, 2018 | 42.65 | 42.78 | 41.85 | 41.85 | 3,583 | -1.27(-2.95%) |
Mar 16, 2018 | 43.71 | 43.71 | 43.12 | 43.12 | 820 | +0.17(+0.39%) |
Mar 15, 2018 | 43.74 | 43.74 | 42.95 | 42.95 | 817 | -0.80(-1.82%) |
Mar 14, 2018 | 44.01 | 44.01 | 43.64 | 43.75 | 9,590 | -0.41(-0.93%) |
Mar 13, 2018 | 44.56 | 44.56 | 44.16 | 44.16 | 400 | +0.07(+0.16%) |
Mar 12, 2018 | 43.84 | 44.09 | 43.84 | 44.09 | 2,122 | +0.00(+0.01%) |
Mar 09, 2018 | 43.97 | 44.09 | 43.60 | 44.09 | 1,583 | +0.62(+1.42%) |
Mar 08, 2018 | 43.32 | 43.47 | 43.32 | 43.47 | 448 | +0.45(+1.04%) |
Mar 07, 2018 | 42.70 | 43.02 | 42.70 | 43.02 | 929 | +0.52(+1.22%) |
Mar 06, 2018 | 42.01 | 42.50 | 42.01 | 42.50 | 1,966 | +0.05(+0.12%) |
Mar 05, 2018 | 41.46 | 42.45 | 41.46 | 42.45 | 3,206 | +0.68(+1.63%) |
Mar 02, 2018 | 40.29 | 41.77 | 40.00 | 41.77 | 4,630 | +0.94(+2.30%) |
Mar 01, 2018 | 41.10 | 41.10 | 40.65 | 40.83 | 1,283 | -0.58(-1.40%) |
Feb 28, 2018 | 41.99 | 41.99 | 41.40 | 41.41 | 2,895 | -0.93(-2.21%) |
Feb 27, 2018 | 42.69 | 42.69 | 42.34 | 42.34 | 9,572 | -0.34(-0.81%) |
Feb 26, 2018 | 42.60 | 42.69 | 42.60 | 42.69 | 1,097 | +0.47(+1.11%) |
Feb 23, 2018 | 42.00 | 42.23 | 41.90 | 42.22 | 11,137 | +0.51(+1.21%) |
Feb 22, 2018 | 42.08 | 42.08 | 41.68 | 41.71 | 1,896 | -0.32(-0.75%) |
Feb 21, 2018 | 42.01 | 42.27 | 41.97 | 42.03 | 1,729 | +0.06(+0.14%) |
Feb 20, 2018 | 42.25 | 42.35 | 41.95 | 41.97 | 2,610 | -0.26(-0.61%) |
Feb 16, 2018 | 42.23 | 42.23 | 42.23 | 0 | +0.07(+0.16%) | |
Feb 15, 2018 | 42.08 | 42.21 | 42.03 | 42.16 | 4,957 | +0.48(+1.15%) |
Feb 14, 2018 | 40.90 | 41.81 | 40.90 | 41.68 | 1,884 | +0.64(+1.55%) |
Feb 13, 2018 | 40.93 | 41.07 | 40.87 | 41.04 | 1,114 | +0.24(+0.59%) |
Feb 12, 2018 | 39.96 | 41.16 | 39.96 | 40.80 | 2,667 | +1.38(+3.50%) |
Feb 09, 2018 | 39.51 | 39.73 | 38.19 | 39.42 | 13,739 | -0.47(-1.19%) |
Feb 08, 2018 | 41.26 | 41.26 | 39.85 | 39.89 | 3,129 | -1.94(-4.65%) |
Feb 07, 2018 | 41.89 | 41.89 | 41.40 | 41.84 | 3,603 | -0.08(-0.19%) |
Feb 06, 2018 | 39.89 | 41.92 | 39.89 | 41.92 | 15,490 | +0.25(+0.59%) |
Feb 05, 2018 | 42.56 | 42.63 | 41.10 | 41.67 | 7,944 | -1.11(-2.59%) |
Feb 02, 2018 | 43.04 | 43.26 | 42.55 | 42.78 | 8,251 | -0.60(-1.38%) |