Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.97 | 38.97 | 38.88 | 38.88 | 657 | -0.20(-0.51%) |
Apr 27, 2018 | 39.17 | 39.17 | 38.92 | 39.08 | 2,476 | -0.17(-0.44%) |
Apr 26, 2018 | 39.14 | 39.25 | 39.14 | 39.25 | 616 | +0.52(+1.34%) |
Apr 25, 2018 | 38.38 | 38.90 | 38.38 | 38.73 | 3,527 | -0.17(-0.43%) |
Apr 24, 2018 | 39.71 | 39.78 | 38.66 | 38.90 | 21,112 | -0.61(-1.55%) |
Apr 23, 2018 | 39.72 | 39.72 | 39.42 | 39.51 | 2,156 | -0.03(-0.08%) |
Apr 20, 2018 | 39.76 | 39.76 | 39.54 | 39.54 | 1,351 | -0.20(-0.52%) |
Apr 19, 2018 | 40.08 | 40.08 | 39.72 | 39.75 | 1,678 | -0.45(-1.12%) |
Apr 18, 2018 | 40.32 | 40.32 | 39.99 | 40.19 | 4,174 | +0.21(+0.54%) |
Apr 17, 2018 | 39.76 | 40.04 | 39.74 | 39.98 | 5,869 | +0.59(+1.50%) |
Apr 16, 2018 | 39.08 | 39.44 | 39.08 | 39.39 | 1,365 | +0.46(+1.19%) |
Apr 13, 2018 | 40.04 | 40.04 | 38.93 | 38.93 | 2,233 | -0.42(-1.07%) |
Apr 12, 2018 | 39.22 | 39.42 | 39.22 | 39.34 | 5,216 | +0.32(+0.83%) |
Apr 11, 2018 | 39.32 | 39.32 | 39.02 | 39.02 | 3,504 | -0.05(-0.13%) |
Apr 10, 2018 | 39.17 | 39.17 | 38.78 | 39.07 | 2,844 | +0.58(+1.50%) |
Apr 09, 2018 | 38.50 | 38.99 | 38.50 | 38.50 | 7,620 | +0.21(+0.56%) |
Apr 06, 2018 | 39.15 | 39.15 | 38.23 | 38.28 | 3,796 | -0.92(-2.34%) |
Apr 05, 2018 | 39.13 | 39.38 | 39.10 | 39.20 | 8,969 | +0.16(+0.40%) |
Apr 04, 2018 | 38.18 | 39.05 | 38.18 | 39.04 | 37,227 | +0.48(+1.24%) |
Apr 03, 2018 | 38.52 | 38.56 | 38.30 | 38.56 | 2,452 | +0.47(+1.24%) |
Apr 02, 2018 | 38.38 | 38.87 | 37.94 | 38.09 | 29,438 | -1.19(-3.02%) |
Mar 29, 2018 | 39.28 | 39.28 | 39.28 | 0 | +0.81(+2.10%) | |
Mar 28, 2018 | 38.10 | 38.83 | 38.10 | 38.47 | 2,846 | -0.21(-0.55%) |
Mar 27, 2018 | 40.22 | 40.22 | 38.69 | 38.69 | 16,895 | -1.00(-2.53%) |
Mar 26, 2018 | 39.48 | 39.69 | 38.97 | 39.69 | 6,102 | +0.68(+1.75%) |
Mar 23, 2018 | 39.68 | 39.68 | 38.96 | 39.01 | 5,858 | -0.79(-1.99%) |
Mar 22, 2018 | 40.39 | 40.39 | 39.78 | 39.80 | 8,946 | -0.67(-1.65%) |
Mar 21, 2018 | 40.50 | 40.53 | 40.47 | 40.47 | 1,515 | +0.10(+0.25%) |
Mar 20, 2018 | 40.97 | 42.62 | 40.12 | 40.37 | 11,538 | +0.62(+1.56%) |
Mar 19, 2018 | 40.18 | 40.18 | 39.75 | 39.75 | 1,789 | -0.93(-2.29%) |
Mar 16, 2018 | 40.44 | 40.68 | 40.44 | 40.68 | 5,302 | +0.31(+0.77%) |
Mar 15, 2018 | 40.03 | 40.55 | 40.03 | 40.37 | 1,225 | -0.19(-0.46%) |
Mar 14, 2018 | 40.98 | 40.98 | 40.55 | 40.55 | 1,039 | -0.04(-0.10%) |
Mar 13, 2018 | 41.63 | 41.63 | 40.59 | 40.59 | 2,272 | -0.25(-0.61%) |
Mar 12, 2018 | 41.40 | 41.40 | 40.70 | 40.84 | 3,473 | +0.14(+0.35%) |
Mar 09, 2018 | 40.49 | 40.71 | 40.49 | 40.70 | 6,806 | +0.55(+1.37%) |
Mar 08, 2018 | 40.10 | 40.15 | 40.10 | 40.15 | 873 | +0.05(+0.12%) |
Mar 07, 2018 | 40.14 | 40.14 | 40.05 | 40.10 | 1,816 | +0.31(+0.78%) |
Mar 06, 2018 | 39.50 | 39.79 | 39.33 | 39.79 | 2,353 | +0.45(+1.14%) |
Mar 05, 2018 | 38.76 | 39.43 | 38.76 | 39.34 | 3,408 | +0.47(+1.21%) |
Mar 02, 2018 | 37.56 | 38.87 | 37.56 | 38.87 | 2,130 | +0.30(+0.77%) |
Mar 01, 2018 | 38.86 | 38.90 | 38.57 | 38.58 | 4,362 | -0.28(-0.72%) |
Feb 28, 2018 | 39.08 | 39.22 | 38.86 | 38.86 | 1,846 | -0.04(-0.10%) |
Feb 27, 2018 | 39.37 | 39.37 | 38.90 | 38.90 | 3,390 | -0.51(-1.29%) |
Feb 26, 2018 | 39.43 | 39.43 | 39.03 | 39.41 | 2,118 | +0.49(+1.26%) |
Feb 23, 2018 | 38.75 | 39.07 | 38.66 | 38.92 | 8,739 | +0.24(+0.62%) |
Feb 22, 2018 | 38.45 | 38.97 | 38.45 | 38.68 | 894 | -0.43(-1.10%) |
Feb 21, 2018 | 39.18 | 39.18 | 39.10 | 39.11 | 989 | +0.17(+0.42%) |
Feb 20, 2018 | 39.55 | 39.55 | 38.94 | 38.94 | 2,794 | -0.37(-0.94%) |
Feb 16, 2018 | 39.31 | 39.31 | 39.31 | 0 | -0.07(-0.18%) | |
Feb 15, 2018 | 39.25 | 39.44 | 39.08 | 39.38 | 5,213 | +0.32(+0.82%) |
Feb 14, 2018 | 38.68 | 39.07 | 38.67 | 39.06 | 2,756 | +1.12(+2.95%) |
Feb 13, 2018 | 38.00 | 38.00 | 37.94 | 37.94 | 522 | -0.04(-0.10%) |
Feb 12, 2018 | 37.63 | 38.20 | 37.63 | 37.98 | 4,495 | +1.01(+2.73%) |
Feb 09, 2018 | 37.00 | 37.06 | 36.49 | 36.97 | 1,942 | +0.07(+0.20%) |
Feb 08, 2018 | 38.05 | 38.05 | 36.90 | 36.90 | 2,256 | -1.20(-3.14%) |
Feb 07, 2018 | 38.09 | 38.07 | 38.09 | 14,138 | +0.00(+0.00%) | |
Feb 06, 2018 | 36.13 | 38.16 | 36.13 | 38.09 | 10,508 | -0.06(-0.17%) |
Feb 05, 2018 | 39.41 | 39.41 | 37.97 | 38.16 | 11,086 | -1.25(-3.18%) |
Feb 02, 2018 | 39.27 | 40.19 | 39.27 | 39.41 | 15,131 | -0.26(-0.66%) |