Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.52 | 39.62 | 39.52 | 39.62 | 3,212 | +0.11(+0.29%) |
Apr 27, 2018 | 39.36 | 39.56 | 39.36 | 39.50 | 4,588 | +0.09(+0.23%) |
Apr 26, 2018 | 39.41 | 39.41 | 39.41 | 39.41 | 1,026 | -0.04(-0.10%) |
Apr 25, 2018 | 39.59 | 39.59 | 39.42 | 39.45 | 1,000 | -0.02(-0.06%) |
Apr 24, 2018 | 39.46 | 39.55 | 39.38 | 39.48 | 7,003 | +0.09(+0.23%) |
Apr 23, 2018 | 39.51 | 39.51 | 39.36 | 39.39 | 5,121 | -0.18(-0.46%) |
Apr 20, 2018 | 39.52 | 39.62 | 39.52 | 39.57 | 1,313 | -0.19(-0.48%) |
Apr 19, 2018 | 39.71 | 39.76 | 39.64 | 39.76 | 1,925 | +0.05(+0.12%) |
Apr 18, 2018 | 39.80 | 39.80 | 39.28 | 39.71 | 18,741 | -0.09(-0.22%) |
Apr 17, 2018 | 39.74 | 39.80 | 39.74 | 39.80 | 866 | +0.07(+0.16%) |
Apr 16, 2018 | 39.50 | 39.79 | 39.50 | 39.73 | 2,007 | +0.02(+0.04%) |
Apr 13, 2018 | 39.73 | 39.78 | 39.71 | 39.72 | 2,714 | +0.04(+0.10%) |
Apr 12, 2018 | 39.81 | 39.81 | 39.68 | 39.68 | 4,270 | -0.13(-0.33%) |
Apr 11, 2018 | 39.82 | 39.82 | 39.76 | 39.81 | 2,422 | -0.02(-0.04%) |
Apr 10, 2018 | 39.83 | 39.83 | 39.81 | 39.83 | 960 | -0.04(-0.10%) |
Apr 09, 2018 | 39.91 | 39.91 | 39.73 | 39.87 | 4,945 | -0.04(-0.10%) |
Apr 06, 2018 | 39.55 | 39.91 | 39.55 | 39.91 | 1,313 | +0.12(+0.29%) |
Apr 05, 2018 | 39.70 | 39.84 | 39.70 | 39.79 | 860 | +0.11(+0.27%) |
Apr 04, 2018 | 39.83 | 39.83 | 39.66 | 39.69 | 1,529 | +0.09(+0.24%) |
Apr 03, 2018 | 39.59 | 39.87 | 39.59 | 39.59 | 11,676 | -0.29(-0.73%) |
Apr 02, 2018 | 40.03 | 40.03 | 39.81 | 39.88 | 14,854 | +0.04(+0.10%) |
Mar 29, 2018 | 39.84 | 39.84 | 39.84 | 0 | +0.12(+0.30%) | |
Mar 28, 2018 | 39.72 | 39.78 | 39.72 | 39.73 | 2,255 | +0.13(+0.33%) |
Mar 27, 2018 | 39.60 | 39.75 | 39.58 | 39.60 | 2,053 | -0.05(-0.11%) |
Mar 26, 2018 | 39.86 | 39.86 | 39.64 | 39.64 | 1,168 | -0.01(-0.03%) |
Mar 23, 2018 | 39.67 | 39.68 | 39.62 | 39.65 | 9,277 | +0.06(+0.15%) |
Mar 22, 2018 | 39.59 | 39.59 | 39.59 | 39.59 | 452 | +0.03(+0.09%) |
Mar 21, 2018 | 39.56 | 39.56 | 39.56 | 39.56 | 462 | +0.01(+0.02%) |
Mar 20, 2018 | 39.57 | 39.58 | 39.55 | 39.55 | 1,242 | -0.06(-0.14%) |
Mar 19, 2018 | 39.86 | 39.86 | 39.59 | 39.61 | 5,273 | -0.02(-0.06%) |
Mar 16, 2018 | 39.65 | 39.66 | 39.63 | 39.63 | 2,455 | -0.02(-0.04%) |
Mar 15, 2018 | 39.67 | 39.67 | 39.65 | 39.65 | 2,645 | -0.03(-0.07%) |
Mar 14, 2018 | 39.76 | 39.76 | 39.76 | 39.67 | 1,049 | -0.00(-0.01%) |
Mar 13, 2018 | 39.91 | 39.91 | 39.66 | 39.68 | 1,924 | +0.04(+0.09%) |
Mar 12, 2018 | 39.86 | 39.86 | 39.57 | 39.64 | 8,337 | +0.01(+0.02%) |
Mar 09, 2018 | 39.66 | 39.66 | 39.61 | 39.63 | 1,303 | +0.02(+0.05%) |
Mar 08, 2018 | 39.76 | 39.76 | 39.61 | 39.61 | 8,493 | +0.05(+0.13%) |
Mar 07, 2018 | 39.56 | 39.56 | 2,614 | -0.03(-0.07%) | ||
Mar 06, 2018 | 39.82 | 39.82 | 39.56 | 39.59 | 5,160 | -0.02(-0.06%) |
Mar 05, 2018 | 39.61 | 39.61 | 39.56 | 39.61 | 836 | +0.05(+0.12%) |
Mar 02, 2018 | 39.71 | 39.72 | 39.56 | 39.56 | 3,983 | -0.09(-0.22%) |
Mar 01, 2018 | 39.67 | 39.67 | 39.64 | 39.64 | 1,920 | +0.05(+0.13%) |
Feb 28, 2018 | 39.52 | 39.59 | 39.52 | 39.59 | 4,819 | +0.02(+0.04%) |
Feb 27, 2018 | 39.62 | 39.65 | 39.57 | 39.57 | 1,166 | -0.15(-0.37%) |
Feb 26, 2018 | 39.58 | 39.74 | 39.58 | 39.72 | 8,791 | +0.15(+0.37%) |
Feb 23, 2018 | 39.67 | 39.67 | 39.58 | 39.58 | 2,567 | +0.02(+0.04%) |
Feb 22, 2018 | 39.59 | 39.61 | 39.56 | 39.56 | 5,479 | +0.02(+0.06%) |
Feb 21, 2018 | 39.63 | 39.69 | 39.53 | 39.53 | 3,388 | -0.12(-0.31%) |
Feb 20, 2018 | 39.81 | 39.81 | 39.50 | 39.66 | 5,187 | -0.03(-0.08%) |
Feb 16, 2018 | 39.69 | 39.69 | 39.69 | 0 | +0.33(+0.84%) | |
Feb 15, 2018 | 39.42 | 39.56 | 39.36 | 39.36 | 3,001 | -0.07(-0.18%) |
Feb 14, 2018 | 39.57 | 39.57 | 39.43 | 39.43 | 1,404 | -0.27(-0.68%) |
Feb 13, 2018 | 39.36 | 39.78 | 39.36 | 39.70 | 3,438 | +0.16(+0.42%) |
Feb 12, 2018 | 39.62 | 39.72 | 39.53 | 39.53 | 4,730 | -0.10(-0.24%) |
Feb 09, 2018 | 39.78 | 39.87 | 39.63 | 39.63 | 1,534 | -0.02(-0.06%) |
Feb 08, 2018 | 39.46 | 39.66 | 39.46 | 39.65 | 5,047 | -0.19(-0.48%) |
Feb 07, 2018 | 39.76 | 39.86 | 39.76 | 39.85 | 3,525 | +0.09(+0.22%) |
Feb 06, 2018 | 39.79 | 39.79 | 39.74 | 39.76 | 1,064 | -0.04(-0.09%) |
Feb 05, 2018 | 39.87 | 39.87 | 39.62 | 39.80 | 5,633 | +0.15(+0.37%) |
Feb 02, 2018 | 39.62 | 39.76 | 39.62 | 39.65 | 15,986 | -0.21(-0.52%) |