Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.55 | 41.55 | 40.74 | 40.74 | 75,934 | -0.75(-1.82%) |
Apr 27, 2018 | 41.48 | 41.89 | 41.33 | 41.49 | 41,656 | +0.03(+0.08%) |
Apr 26, 2018 | 41.51 | 41.93 | 41.05 | 41.46 | 217,124 | +0.11(+0.27%) |
Apr 25, 2018 | 42.22 | 42.22 | 41.22 | 41.35 | 147,734 | -0.64(-1.53%) |
Apr 24, 2018 | 41.72 | 42.13 | 41.22 | 41.99 | 75,919 | +0.47(+1.14%) |
Apr 23, 2018 | 41.23 | 41.59 | 41.23 | 41.52 | 50,515 | +0.38(+0.93%) |
Apr 20, 2018 | 40.70 | 41.36 | 40.70 | 41.14 | 54,848 | +0.29(+0.71%) |
Apr 19, 2018 | 40.25 | 41.04 | 40.25 | 40.85 | 71,722 | +0.52(+1.29%) |
Apr 18, 2018 | 40.48 | 40.68 | 40.27 | 40.33 | 68,789 | -0.01(-0.02%) |
Apr 17, 2018 | 40.90 | 40.90 | 40.05 | 40.33 | 92,907 | -0.32(-0.80%) |
Apr 16, 2018 | 40.56 | 40.80 | 40.10 | 40.66 | 54,182 | +0.38(+0.93%) |
Apr 13, 2018 | 40.87 | 40.87 | 40.22 | 40.28 | 119,035 | -0.29(-0.71%) |
Apr 12, 2018 | 40.16 | 40.80 | 40.14 | 40.57 | 41,714 | +0.60(+1.49%) |
Apr 11, 2018 | 40.08 | 40.33 | 39.75 | 39.98 | 62,647 | -0.26(-0.66%) |
Apr 10, 2018 | 39.78 | 40.32 | 39.36 | 40.24 | 65,804 | +0.92(+2.34%) |
Apr 09, 2018 | 39.68 | 40.18 | 39.28 | 39.32 | 104,789 | -0.10(-0.26%) |
Apr 06, 2018 | 40.20 | 40.33 | 39.04 | 39.42 | 80,398 | -1.08(-2.67%) |
Apr 05, 2018 | 40.22 | 40.56 | 39.75 | 40.50 | 195,854 | +0.54(+1.34%) |
Apr 04, 2018 | 39.02 | 40.16 | 39.02 | 39.97 | 98,332 | +0.53(+1.34%) |
Apr 03, 2018 | 39.15 | 39.50 | 38.83 | 39.44 | 74,059 | +0.54(+1.38%) |
Apr 02, 2018 | 39.40 | 40.34 | 38.50 | 38.90 | 77,325 | -0.52(-1.32%) |
Mar 29, 2018 | 39.42 | 39.42 | 39.42 | 0 | -0.15(-0.37%) | |
Mar 28, 2018 | 39.04 | 39.87 | 38.88 | 39.57 | 158,720 | +0.61(+1.55%) |
Mar 27, 2018 | 39.81 | 39.91 | 38.88 | 38.96 | 111,848 | -0.72(-1.83%) |
Mar 26, 2018 | 39.24 | 39.75 | 38.87 | 39.69 | 155,560 | +1.05(+2.71%) |
Mar 23, 2018 | 40.24 | 40.40 | 38.62 | 38.64 | 150,052 | -1.45(-3.62%) |
Mar 22, 2018 | 40.73 | 41.17 | 40.06 | 40.09 | 99,565 | -1.01(-2.45%) |
Mar 21, 2018 | 40.99 | 41.37 | 40.67 | 41.09 | 108,442 | +0.09(+0.23%) |
Mar 20, 2018 | 41.32 | 41.45 | 40.91 | 41.00 | 49,668 | -0.23(-0.56%) |
Mar 19, 2018 | 41.02 | 41.31 | 40.44 | 41.23 | 59,225 | +0.09(+0.23%) |
Mar 16, 2018 | 41.10 | 41.37 | 40.83 | 41.14 | 215,374 | +0.00(+0.00%) |
Mar 15, 2018 | 40.79 | 41.17 | 40.59 | 41.14 | 114,121 | +0.40(+0.98%) |
Mar 14, 2018 | 41.54 | 41.54 | 40.62 | 40.73 | 111,278 | -0.58(-1.40%) |
Mar 13, 2018 | 41.44 | 41.44 | 40.98 | 41.31 | 115,109 | -0.12(-0.29%) |
Mar 12, 2018 | 41.52 | 41.58 | 41.11 | 41.43 | 53,348 | -0.09(-0.23%) |
Mar 09, 2018 | 40.94 | 41.76 | 40.57 | 41.53 | 148,755 | +0.79(+1.95%) |
Mar 08, 2018 | 41.04 | 41.04 | 40.33 | 40.73 | 70,381 | -0.20(-0.48%) |
Mar 07, 2018 | 40.27 | 41.12 | 40.27 | 40.93 | 75,821 | +0.38(+0.95%) |
Mar 06, 2018 | 40.18 | 40.70 | 39.63 | 40.55 | 125,610 | +0.54(+1.34%) |
Mar 05, 2018 | 39.26 | 40.32 | 38.88 | 40.01 | 186,748 | +0.54(+1.36%) |
Mar 02, 2018 | 38.66 | 39.62 | 38.38 | 39.47 | 138,324 | +0.56(+1.45%) |
Mar 01, 2018 | 38.64 | 39.61 | 38.59 | 38.91 | 140,328 | +0.27(+0.71%) |
Feb 28, 2018 | 39.81 | 40.04 | 38.59 | 38.64 | 97,049 | -1.02(-2.58%) |
Feb 27, 2018 | 40.35 | 40.80 | 39.64 | 39.66 | 104,485 | -0.78(-1.92%) |
Feb 26, 2018 | 40.72 | 40.73 | 40.08 | 40.44 | 242,452 | -0.18(-0.44%) |
Feb 23, 2018 | 40.14 | 40.62 | 39.91 | 40.62 | 71,933 | +0.67(+1.66%) |
Feb 22, 2018 | 40.62 | 40.74 | 39.93 | 39.95 | 77,048 | -0.56(-1.39%) |
Feb 21, 2018 | 39.95 | 40.97 | 39.95 | 40.51 | 67,834 | +0.58(+1.45%) |
Feb 20, 2018 | 40.49 | 40.68 | 39.87 | 39.93 | 70,102 | -0.74(-1.82%) |
Feb 16, 2018 | 40.68 | 40.68 | 40.68 | 0 | +0.32(+0.80%) | |
Feb 15, 2018 | 40.38 | 40.42 | 40.04 | 40.35 | 58,053 | +0.27(+0.68%) |
Feb 14, 2018 | 39.24 | 40.20 | 39.24 | 40.08 | 74,452 | +0.59(+1.49%) |
Feb 13, 2018 | 39.30 | 39.66 | 39.18 | 39.49 | 64,958 | +0.01(+0.02%) |
Feb 12, 2018 | 39.92 | 39.95 | 39.06 | 39.48 | 106,364 | -0.33(-0.84%) |
Feb 09, 2018 | 39.48 | 40.06 | 38.92 | 39.81 | 104,777 | +0.79(+2.03%) |
Feb 08, 2018 | 39.77 | 39.02 | 39.02 | 101,839 | -0.75(-1.89%) | |
Feb 07, 2018 | 39.70 | 39.70 | 39.70 | 39.77 | 125,805 | +0.16(+0.41%) |
Feb 06, 2018 | 38.87 | 40.26 | 38.76 | 39.61 | 301,603 | -0.67(-1.65%) |
Feb 05, 2018 | 40.68 | 41.22 | 39.70 | 40.27 | 93,389 | -0.84(-2.03%) |
Feb 02, 2018 | 41.12 | 41.59 | 40.96 | 41.11 | 110,980 | -0.18(-0.43%) |