Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.72 | 40.16 | 38.91 | 38.97 | 451,017 | -0.85(-2.14%) |
Apr 27, 2018 | 41.81 | 41.81 | 39.66 | 39.83 | 542,056 | -1.70(-4.09%) |
Apr 26, 2018 | 40.51 | 41.78 | 40.09 | 41.53 | 446,484 | +1.01(+2.49%) |
Apr 25, 2018 | 40.27 | 40.87 | 40.19 | 40.52 | 173,501 | +0.14(+0.34%) |
Apr 24, 2018 | 41.38 | 41.62 | 40.20 | 40.38 | 185,703 | -0.57(-1.39%) |
Apr 23, 2018 | 41.55 | 42.03 | 40.66 | 40.95 | 414,923 | -0.56(-1.35%) |
Apr 20, 2018 | 42.05 | 42.25 | 41.32 | 41.51 | 465,418 | -0.33(-0.78%) |
Apr 19, 2018 | 42.02 | 42.54 | 41.57 | 41.84 | 320,602 | -0.34(-0.82%) |
Apr 18, 2018 | 42.41 | 42.60 | 41.95 | 42.18 | 208,414 | +0.16(+0.37%) |
Apr 17, 2018 | 41.49 | 42.12 | 41.41 | 42.03 | 232,842 | +0.53(+1.29%) |
Apr 16, 2018 | 42.12 | 42.20 | 41.05 | 41.49 | 313,936 | -0.57(-1.35%) |
Apr 13, 2018 | 42.73 | 42.83 | 42.01 | 42.06 | 336,792 | -0.54(-1.27%) |
Apr 12, 2018 | 42.82 | 42.82 | 42.29 | 42.60 | 318,999 | +0.14(+0.32%) |
Apr 11, 2018 | 41.42 | 42.62 | 41.29 | 42.47 | 259,004 | +0.64(+1.53%) |
Apr 10, 2018 | 41.57 | 41.90 | 41.21 | 41.83 | 294,493 | +0.71(+1.72%) |
Apr 09, 2018 | 41.28 | 41.92 | 40.87 | 41.12 | 204,174 | +0.02(+0.04%) |
Apr 06, 2018 | 41.95 | 42.45 | 40.85 | 41.10 | 212,313 | -1.20(-2.83%) |
Apr 05, 2018 | 41.87 | 42.48 | 41.42 | 42.30 | 275,235 | +0.49(+1.18%) |
Apr 04, 2018 | 41.85 | 42.02 | 41.24 | 41.81 | 487,597 | -0.32(-0.76%) |
Apr 03, 2018 | 41.89 | 42.47 | 41.64 | 42.13 | 388,984 | +0.45(+1.08%) |
Apr 02, 2018 | 41.31 | 41.91 | 41.22 | 41.68 | 434,639 | +0.20(+0.48%) |
Mar 29, 2018 | 41.48 | 41.48 | 41.48 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 41.89 | 42.25 | 40.88 | 41.48 | 454,225 | -0.44(-1.05%) |
Mar 27, 2018 | 41.71 | 43.26 | 41.47 | 41.92 | 950,451 | +0.96(+2.34%) |
Mar 26, 2018 | 39.78 | 41.08 | 39.78 | 40.97 | 455,030 | +1.96(+5.02%) |
Mar 23, 2018 | 39.66 | 39.92 | 38.62 | 39.01 | 371,884 | -0.24(-0.62%) |
Mar 22, 2018 | 40.16 | 40.66 | 39.12 | 39.25 | 576,171 | -1.51(-3.70%) |
Mar 21, 2018 | 40.21 | 41.31 | 40.10 | 40.76 | 359,401 | +0.55(+1.37%) |
Mar 20, 2018 | 40.10 | 40.31 | 39.77 | 40.21 | 213,103 | +0.20(+0.50%) |
Mar 19, 2018 | 40.16 | 40.46 | 39.71 | 40.01 | 432,336 | -0.32(-0.79%) |
Mar 16, 2018 | 39.90 | 40.60 | 39.72 | 40.33 | 175,515 | +0.43(+1.08%) |
Mar 15, 2018 | 39.96 | 40.47 | 39.85 | 39.90 | 161,350 | -0.01(-0.02%) |
Mar 14, 2018 | 39.31 | 40.23 | 38.80 | 39.91 | 380,188 | +0.59(+1.51%) |
Mar 13, 2018 | 41.38 | 41.60 | 38.80 | 39.31 | 912,803 | -1.72(-4.18%) |
Mar 12, 2018 | 40.83 | 41.24 | 40.56 | 41.03 | 313,806 | +0.27(+0.66%) |
Mar 09, 2018 | 41.03 | 41.35 | 40.66 | 40.76 | 296,137 | -0.09(-0.21%) |
Mar 08, 2018 | 40.51 | 40.92 | 39.69 | 40.85 | 376,758 | +0.88(+2.20%) |
Mar 07, 2018 | 40.02 | 39.97 | 531,407 | +0.37(+0.94%) | ||
Mar 06, 2018 | 40.00 | 40.08 | 38.78 | 39.60 | 1,012,758 | +0.22(+0.55%) |
Mar 05, 2018 | 39.19 | 39.61 | 38.69 | 39.38 | 484,866 | -0.03(-0.09%) |
Mar 02, 2018 | 39.17 | 39.51 | 38.57 | 39.41 | 273,196 | -0.15(-0.37%) |
Mar 01, 2018 | 40.41 | 40.61 | 39.42 | 39.56 | 337,708 | -0.84(-2.09%) |
Feb 28, 2018 | 39.66 | 40.69 | 39.31 | 40.41 | 481,543 | +0.84(+2.14%) |
Feb 27, 2018 | 39.36 | 40.49 | 39.22 | 39.56 | 237,954 | +0.16(+0.42%) |
Feb 26, 2018 | 38.92 | 39.53 | 38.74 | 39.40 | 295,721 | +0.49(+1.26%) |
Feb 23, 2018 | 38.78 | 39.16 | 38.51 | 38.91 | 378,884 | +0.23(+0.60%) |
Feb 22, 2018 | 39.32 | 39.63 | 38.58 | 38.67 | 276,498 | -0.47(-1.19%) |
Feb 21, 2018 | 39.40 | 39.78 | 39.14 | 39.14 | 339,881 | +0.03(+0.09%) |
Feb 20, 2018 | 38.53 | 39.74 | 38.50 | 39.10 | 887,855 | +0.51(+1.32%) |
Feb 16, 2018 | 38.60 | 38.60 | 38.60 | 0 | -0.12(-0.31%) | |
Feb 15, 2018 | 38.99 | 39.37 | 38.47 | 38.72 | 486,237 | +0.16(+0.40%) |
Feb 14, 2018 | 38.42 | 38.83 | 38.18 | 38.56 | 353,929 | +0.03(+0.09%) |
Feb 13, 2018 | 38.53 | 534,239 | +0.02(+0.04%) | |||
Feb 12, 2018 | 38.64 | 38.89 | 37.45 | 38.51 | 517,214 | +0.05(+0.13%) |
Feb 09, 2018 | 37.51 | 38.64 | 36.70 | 38.46 | 621,658 | +1.29(+3.48%) |
Feb 08, 2018 | 39.68 | 37.16 | 37.16 | 1,008,437 | -1.85(-4.74%) | |
Feb 07, 2018 | 40.67 | 42.00 | 40.67 | 39.01 | 2,030,514 | -2.81(-6.71%) |
Feb 06, 2018 | 40.85 | 42.42 | 40.58 | 41.82 | 1,023,035 | -0.03(-0.08%) |
Feb 05, 2018 | 42.15 | 42.32 | 41.52 | 41.86 | 1,245,825 | -0.57(-1.35%) |
Feb 02, 2018 | 42.63 | 42.91 | 42.30 | 42.43 | 333,164 | -0.68(-1.59%) |