Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.16 | 40.40 | 39.43 | 39.80 | 61,533 | -0.31(-0.78%) |
Apr 27, 2018 | 39.57 | 40.48 | 39.57 | 40.11 | 59,828 | +0.55(+1.39%) |
Apr 26, 2018 | 38.91 | 39.90 | 38.32 | 39.56 | 74,811 | +1.69(+4.46%) |
Apr 25, 2018 | 37.75 | 38.10 | 37.34 | 37.87 | 55,229 | +0.05(+0.13%) |
Apr 24, 2018 | 37.61 | 38.00 | 37.33 | 37.82 | 53,579 | +0.28(+0.74%) |
Apr 23, 2018 | 37.60 | 37.87 | 37.33 | 37.55 | 47,035 | -0.05(-0.13%) |
Apr 20, 2018 | 37.60 | 37.71 | 37.27 | 37.60 | 56,736 | -0.11(-0.28%) |
Apr 19, 2018 | 37.91 | 38.07 | 37.54 | 37.70 | 33,273 | -0.30(-0.80%) |
Apr 18, 2018 | 38.55 | 38.78 | 38.00 | 38.00 | 51,725 | -0.52(-1.36%) |
Apr 17, 2018 | 37.96 | 38.66 | 37.96 | 38.53 | 50,391 | +0.49(+1.29%) |
Apr 16, 2018 | 37.09 | 38.10 | 36.75 | 38.04 | 186,926 | +0.81(+2.18%) |
Apr 13, 2018 | 38.16 | 38.54 | 37.02 | 37.23 | 205,584 | -0.91(-2.38%) |
Apr 12, 2018 | 38.66 | 38.68 | 37.93 | 38.14 | 68,434 | -0.43(-1.10%) |
Apr 11, 2018 | 38.69 | 39.08 | 38.36 | 38.56 | 44,594 | -0.23(-0.59%) |
Apr 10, 2018 | 38.78 | 38.98 | 38.42 | 38.79 | 45,797 | +0.13(+0.34%) |
Apr 09, 2018 | 39.05 | 39.09 | 38.54 | 38.66 | 51,679 | -0.27(-0.69%) |
Apr 06, 2018 | 38.98 | 39.33 | 38.75 | 38.93 | 49,481 | -0.04(-0.11%) |
Apr 05, 2018 | 38.67 | 39.32 | 38.16 | 38.97 | 72,976 | +0.33(+0.85%) |
Apr 04, 2018 | 38.17 | 38.89 | 38.04 | 38.64 | 58,781 | +0.21(+0.55%) |
Apr 03, 2018 | 37.73 | 38.54 | 37.59 | 38.43 | 63,511 | +0.71(+1.89%) |
Apr 02, 2018 | 38.08 | 38.57 | 37.55 | 37.72 | 49,443 | -0.29(-0.78%) |
Mar 29, 2018 | 38.01 | 38.01 | 38.01 | 0 | -0.34(-0.88%) | |
Mar 28, 2018 | 37.85 | 38.43 | 37.27 | 38.35 | 54,671 | +0.56(+1.47%) |
Mar 27, 2018 | 37.08 | 38.15 | 36.92 | 37.79 | 57,189 | +0.62(+1.67%) |
Mar 26, 2018 | 36.72 | 37.34 | 36.65 | 37.17 | 60,230 | +0.61(+1.66%) |
Mar 23, 2018 | 37.10 | 37.57 | 36.56 | 36.56 | 66,881 | -0.57(-1.52%) |
Mar 22, 2018 | 36.76 | 37.78 | 36.76 | 37.13 | 59,402 | +0.29(+0.80%) |
Mar 21, 2018 | 36.50 | 37.14 | 36.45 | 36.83 | 48,938 | +0.34(+0.92%) |
Mar 20, 2018 | 36.78 | 36.94 | 36.37 | 36.50 | 48,054 | -0.42(-1.13%) |
Mar 19, 2018 | 36.89 | 36.96 | 36.47 | 36.92 | 59,547 | +0.01(+0.02%) |
Mar 16, 2018 | 36.51 | 37.15 | 36.51 | 36.91 | 175,622 | +0.38(+1.05%) |
Mar 15, 2018 | 36.09 | 36.71 | 36.03 | 36.52 | 178,972 | +0.37(+1.02%) |
Mar 14, 2018 | 35.94 | 36.21 | 35.76 | 36.15 | 64,995 | +0.29(+0.82%) |
Mar 13, 2018 | 35.98 | 36.42 | 35.70 | 35.86 | 67,566 | -0.02(-0.05%) |
Mar 12, 2018 | 35.51 | 35.94 | 35.42 | 35.88 | 57,688 | +0.35(+0.99%) |
Mar 09, 2018 | 35.37 | 35.62 | 35.02 | 35.52 | 56,327 | +0.15(+0.42%) |
Mar 08, 2018 | 34.96 | 35.40 | 34.96 | 35.38 | 47,035 | +0.43(+1.22%) |
Mar 07, 2018 | 34.59 | 34.95 | 65,680 | -0.11(-0.30%) | ||
Mar 06, 2018 | 35.16 | 35.26 | 34.60 | 35.06 | 52,015 | -0.05(-0.14%) |
Mar 05, 2018 | 34.57 | 35.45 | 34.57 | 35.11 | 51,046 | +0.43(+1.25%) |
Mar 02, 2018 | 34.56 | 34.97 | 34.43 | 34.67 | 76,640 | +0.03(+0.09%) |
Mar 01, 2018 | 34.43 | 35.22 | 34.31 | 34.64 | 57,354 | +0.20(+0.59%) |
Feb 28, 2018 | 35.11 | 35.33 | 34.43 | 34.43 | 93,653 | -0.52(-1.50%) |
Feb 27, 2018 | 35.70 | 36.04 | 34.94 | 34.96 | 50,748 | -0.77(-2.16%) |
Feb 26, 2018 | 36.34 | 36.62 | 35.45 | 35.73 | 71,589 | -0.52(-1.45%) |
Feb 23, 2018 | 35.51 | 36.29 | 35.51 | 36.25 | 61,582 | +0.83(+2.34%) |
Feb 22, 2018 | 35.42 | 73,102 | +0.39(+1.12%) | |||
Feb 21, 2018 | 34.93 | 35.47 | 34.79 | 35.03 | 72,172 | +0.11(+0.30%) |
Feb 20, 2018 | 35.64 | 35.93 | 34.87 | 34.93 | 70,175 | -0.75(-2.09%) |
Feb 16, 2018 | 35.67 | 35.67 | 35.67 | 0 | +0.51(+1.44%) | |
Feb 15, 2018 | 34.71 | 35.27 | 34.41 | 35.16 | 84,803 | +0.38(+1.11%) |
Feb 14, 2018 | 35.05 | 35.34 | 34.74 | 34.78 | 54,593 | -0.53(-1.51%) |
Feb 13, 2018 | 35.13 | 35.54 | 34.78 | 35.31 | 63,134 | +0.05(+0.15%) |
Feb 12, 2018 | 35.37 | 35.37 | 34.40 | 35.26 | 102,894 | -0.07(-0.21%) |
Feb 09, 2018 | 34.68 | 35.65 | 34.67 | 35.33 | 103,086 | +0.71(+2.04%) |
Feb 08, 2018 | 34.67 | 35.57 | 34.37 | 34.62 | 143,438 | -0.09(-0.26%) |
Feb 07, 2018 | 34.23 | 34.75 | 34.09 | 34.71 | 111,073 | +0.57(+1.66%) |
Feb 06, 2018 | 33.84 | 34.51 | 33.23 | 34.14 | 165,649 | -0.32(-0.92%) |
Feb 05, 2018 | 35.18 | 35.56 | 34.27 | 34.46 | 73,033 | -0.82(-2.33%) |
Feb 02, 2018 | 35.27 | 35.70 | 35.09 | 35.28 | 64,367 | -0.20(-0.57%) |