Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.31 | 39.70 | 38.01 | 38.01 | 1,488,948 | -1.42(-3.60%) |
Apr 27, 2018 | 40.29 | 40.51 | 39.08 | 39.43 | 1,095,185 | -0.79(-1.95%) |
Apr 26, 2018 | 40.20 | 40.36 | 39.70 | 40.22 | 999,138 | +0.24(+0.59%) |
Apr 25, 2018 | 39.87 | 40.21 | 39.44 | 39.98 | 1,134,021 | -0.07(-0.18%) |
Apr 24, 2018 | 41.19 | 41.50 | 39.16 | 40.05 | 1,920,951 | -1.03(-2.50%) |
Apr 23, 2018 | 40.70 | 41.29 | 40.51 | 41.08 | 1,201,569 | +0.31(+0.77%) |
Apr 20, 2018 | 40.61 | 40.95 | 40.22 | 40.76 | 1,252,884 | +0.00(+0.00%) |
Apr 19, 2018 | 41.24 | 41.47 | 40.23 | 40.76 | 1,580,384 | -0.55(-1.33%) |
Apr 18, 2018 | 41.34 | 41.60 | 41.08 | 41.31 | 2,277,159 | +0.27(+0.65%) |
Apr 17, 2018 | 40.63 | 41.38 | 40.45 | 41.05 | 2,210,648 | +0.79(+1.95%) |
Apr 16, 2018 | 40.11 | 40.48 | 39.74 | 40.26 | 1,486,744 | +0.49(+1.24%) |
Apr 13, 2018 | 40.00 | 40.11 | 39.44 | 39.77 | 1,484,575 | +0.02(+0.06%) |
Apr 12, 2018 | 39.31 | 39.95 | 39.19 | 39.74 | 2,081,375 | +0.75(+1.93%) |
Apr 11, 2018 | 39.02 | 39.44 | 38.80 | 38.99 | 1,334,811 | -0.36(-0.92%) |
Apr 10, 2018 | 39.07 | 39.93 | 38.95 | 39.35 | 1,981,996 | +1.09(+2.85%) |
Apr 09, 2018 | 38.62 | 39.06 | 38.15 | 38.26 | 1,826,851 | +0.04(+0.10%) |
Apr 06, 2018 | 38.77 | 39.12 | 37.93 | 38.22 | 2,082,378 | -1.10(-2.80%) |
Apr 05, 2018 | 38.14 | 39.77 | 37.96 | 39.32 | 2,847,607 | +1.66(+4.42%) |
Apr 04, 2018 | 36.07 | 37.69 | 35.94 | 37.66 | 2,495,049 | +0.58(+1.57%) |
Apr 03, 2018 | 36.97 | 37.21 | 35.92 | 37.07 | 2,056,032 | +0.18(+0.49%) |
Apr 02, 2018 | 38.17 | 38.45 | 36.31 | 36.89 | 2,755,540 | -1.35(-3.53%) |
Mar 29, 2018 | 38.24 | 38.24 | 38.24 | 0 | +1.97(+5.43%) | |
Mar 28, 2018 | 36.89 | 37.48 | 36.19 | 36.27 | 2,748,757 | -0.33(-0.90%) |
Mar 27, 2018 | 37.84 | 38.86 | 36.49 | 36.60 | 4,692,757 | -0.66(-1.77%) |
Mar 26, 2018 | 37.72 | 38.01 | 36.67 | 37.26 | 2,130,951 | +0.29(+0.79%) |
Mar 23, 2018 | 38.18 | 38.20 | 36.93 | 36.97 | 3,446,004 | -1.22(-3.21%) |
Mar 22, 2018 | 38.68 | 38.92 | 37.80 | 38.20 | 3,451,746 | -1.01(-2.58%) |
Mar 21, 2018 | 38.01 | 39.63 | 37.98 | 39.21 | 2,207,418 | +1.15(+3.01%) |
Mar 20, 2018 | 38.79 | 38.90 | 37.87 | 38.06 | 1,983,254 | -0.75(-1.92%) |
Mar 19, 2018 | 38.76 | 38.94 | 38.26 | 38.81 | 2,032,686 | -0.29(-0.74%) |
Mar 16, 2018 | 38.53 | 39.30 | 38.13 | 39.10 | 2,262,508 | +0.42(+1.08%) |
Mar 15, 2018 | 39.27 | 39.27 | 38.57 | 38.68 | 1,574,558 | -0.32(-0.83%) |
Mar 14, 2018 | 39.59 | 39.85 | 38.87 | 39.01 | 1,442,563 | -0.24(-0.60%) |
Mar 13, 2018 | 40.11 | 40.32 | 39.16 | 39.24 | 2,018,080 | -0.76(-1.90%) |
Mar 12, 2018 | 39.31 | 40.33 | 39.27 | 40.00 | 1,873,468 | +0.70(+1.78%) |
Mar 09, 2018 | 38.62 | 39.34 | 38.40 | 39.30 | 1,576,641 | +1.15(+3.03%) |
Mar 08, 2018 | 39.02 | 39.04 | 37.96 | 38.15 | 2,175,977 | -0.61(-1.58%) |
Mar 07, 2018 | 39.25 | 38.76 | 4,580,879 | -0.02(-0.04%) | ||
Mar 06, 2018 | 38.63 | 39.14 | 37.88 | 38.78 | 2,291,571 | +0.57(+1.50%) |
Mar 05, 2018 | 38.10 | 38.74 | 37.82 | 38.21 | 2,361,296 | -0.41(-1.06%) |
Mar 02, 2018 | 37.77 | 38.99 | 37.42 | 38.61 | 2,051,704 | +0.51(+1.34%) |
Mar 01, 2018 | 37.55 | 39.44 | 37.54 | 38.10 | 3,308,793 | +0.80(+2.15%) |
Feb 28, 2018 | 38.75 | 39.05 | 37.29 | 37.30 | 2,862,998 | -1.30(-3.38%) |
Feb 27, 2018 | 40.03 | 40.05 | 38.55 | 38.61 | 2,741,370 | -1.48(-3.68%) |
Feb 26, 2018 | 40.11 | 40.25 | 39.37 | 40.08 | 1,966,221 | -0.02(-0.06%) |
Feb 23, 2018 | 39.80 | 40.51 | 39.58 | 40.11 | 2,114,523 | +0.74(+1.87%) |
Feb 22, 2018 | 39.37 | 2,187,196 | +0.10(+0.26%) | |||
Feb 21, 2018 | 39.31 | 39.86 | 39.19 | 39.27 | 2,210,970 | -0.05(-0.14%) |
Feb 20, 2018 | 38.32 | 39.65 | 38.24 | 39.32 | 2,824,723 | +0.97(+2.54%) |
Feb 16, 2018 | 38.35 | 38.35 | 38.35 | 0 | -0.05(-0.14%) | |
Feb 15, 2018 | 39.95 | 40.82 | 37.88 | 38.40 | 3,848,192 | -0.08(-0.20%) |
Feb 14, 2018 | 36.93 | 38.79 | 36.86 | 38.48 | 2,485,901 | +1.21(+3.24%) |
Feb 13, 2018 | 37.14 | 37.73 | 36.95 | 37.27 | 2,042,768 | -0.08(-0.21%) |
Feb 12, 2018 | 36.77 | 37.68 | 36.50 | 37.35 | 1,693,587 | +1.00(+2.76%) |
Feb 09, 2018 | 35.57 | 36.65 | 34.42 | 36.35 | 2,737,319 | +1.32(+3.77%) |
Feb 08, 2018 | 37.82 | 38.12 | 34.97 | 35.03 | 3,890,881 | -2.74(-7.25%) |
Feb 07, 2018 | 37.17 | 38.72 | 36.94 | 37.76 | 2,472,547 | +0.30(+0.79%) |
Feb 06, 2018 | 34.45 | 38.11 | 33.89 | 37.47 | 3,732,186 | +0.04(+0.10%) |
Feb 05, 2018 | 37.83 | 38.64 | 36.39 | 37.43 | 2,487,012 | -1.08(-2.80%) |
Feb 02, 2018 | 40.05 | 40.27 | 38.11 | 38.51 | 2,302,389 | -1.88(-4.65%) |