Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.79 | 42.44 | 41.60 | 41.98 | 428,264 | +0.37(+0.89%) |
Apr 27, 2018 | 42.90 | 43.24 | 41.37 | 41.61 | 802,560 | -1.13(-2.64%) |
Apr 26, 2018 | 44.30 | 44.75 | 42.60 | 42.74 | 921,873 | -0.26(-0.60%) |
Apr 25, 2018 | 42.64 | 43.07 | 42.11 | 43.00 | 590,897 | +0.20(+0.47%) |
Apr 24, 2018 | 43.03 | 43.73 | 41.70 | 42.80 | 658,385 | +0.06(+0.14%) |
Apr 23, 2018 | 43.06 | 43.43 | 42.45 | 42.74 | 944,293 | +0.04(+0.09%) |
Apr 20, 2018 | 42.92 | 43.27 | 42.63 | 42.70 | 544,309 | -0.29(-0.67%) |
Apr 19, 2018 | 42.70 | 43.43 | 42.15 | 42.99 | 903,456 | +0.25(+0.58%) |
Apr 18, 2018 | 43.26 | 43.67 | 42.72 | 42.74 | 721,978 | -0.27(-0.63%) |
Apr 17, 2018 | 43.06 | 43.84 | 42.97 | 43.01 | 962,286 | +0.04(+0.09%) |
Apr 16, 2018 | 43.33 | 43.71 | 42.80 | 42.97 | 553,221 | +0.18(+0.42%) |
Apr 13, 2018 | 43.77 | 43.77 | 42.66 | 42.79 | 796,445 | -0.31(-0.72%) |
Apr 12, 2018 | 43.10 | 44.06 | 43.00 | 43.10 | 1,529,085 | +0.32(+0.75%) |
Apr 11, 2018 | 42.01 | 43.19 | 42.00 | 42.78 | 629,225 | +0.69(+1.64%) |
Apr 10, 2018 | 41.62 | 42.30 | 41.38 | 42.09 | 732,653 | +0.78(+1.89%) |
Apr 09, 2018 | 42.24 | 42.34 | 40.84 | 41.31 | 1,236,848 | -0.53(-1.27%) |
Apr 06, 2018 | 42.47 | 42.95 | 41.55 | 41.84 | 967,239 | -1.02(-2.38%) |
Apr 05, 2018 | 42.38 | 43.16 | 42.10 | 42.86 | 814,172 | +0.88(+2.10%) |
Apr 04, 2018 | 41.91 | 42.65 | 40.56 | 41.98 | 1,465,372 | -0.42(-0.99%) |
Apr 03, 2018 | 39.78 | 42.45 | 39.50 | 42.40 | 1,767,503 | +2.92(+7.40%) |
Apr 02, 2018 | 39.35 | 39.61 | 38.83 | 39.48 | 467,383 | +0.17(+0.43%) |
Mar 29, 2018 | 39.31 | 39.31 | 39.31 | 0 | +1.39(+3.67%) | |
Mar 28, 2018 | 38.78 | 38.80 | 37.62 | 37.92 | 553,785 | -0.71(-1.84%) |
Mar 27, 2018 | 38.67 | 39.31 | 38.32 | 38.63 | 542,241 | -0.09(-0.23%) |
Mar 26, 2018 | 38.26 | 38.77 | 37.52 | 38.72 | 431,443 | +0.82(+2.16%) |
Mar 23, 2018 | 38.57 | 39.16 | 37.89 | 37.90 | 768,995 | -0.65(-1.69%) |
Mar 22, 2018 | 38.56 | 39.30 | 38.31 | 38.55 | 890,818 | -0.25(-0.64%) |
Mar 21, 2018 | 38.45 | 38.98 | 38.13 | 38.80 | 716,912 | +0.44(+1.15%) |
Mar 20, 2018 | 37.50 | 38.66 | 37.46 | 38.36 | 833,124 | +0.96(+2.57%) |
Mar 19, 2018 | 37.81 | 37.95 | 37.11 | 37.40 | 832,909 | -0.57(-1.50%) |
Mar 16, 2018 | 37.95 | 38.39 | 37.54 | 37.97 | 2,018,242 | -0.65(-1.68%) |
Mar 15, 2018 | 38.92 | 39.02 | 38.33 | 38.62 | 867,651 | -0.39(-1.00%) |
Mar 14, 2018 | 39.49 | 39.59 | 38.95 | 39.01 | 701,253 | -0.34(-0.86%) |
Mar 13, 2018 | 39.56 | 39.88 | 38.95 | 39.35 | 685,048 | -0.07(-0.18%) |
Mar 12, 2018 | 40.34 | 40.49 | 39.15 | 39.42 | 1,089,389 | -0.44(-1.10%) |
Mar 09, 2018 | 40.01 | 40.16 | 39.11 | 39.86 | 1,195,971 | +0.07(+0.18%) |
Mar 08, 2018 | 39.72 | 40.10 | 39.39 | 39.79 | 748,274 | +0.02(+0.05%) |
Mar 07, 2018 | 38.97 | 40.24 | 38.70 | 39.77 | 1,274,663 | +0.68(+1.74%) |
Mar 06, 2018 | 37.50 | 39.70 | 37.42 | 39.09 | 1,541,588 | +0.81(+2.12%) |
Mar 05, 2018 | 38.74 | 39.75 | 36.91 | 38.28 | 2,105,757 | -0.47(-1.21%) |
Mar 02, 2018 | 36.37 | 38.87 | 35.95 | 38.75 | 3,286,619 | +1.06(+2.81%) |
Mar 01, 2018 | 34.90 | 39.74 | 34.90 | 37.69 | 6,181,497 | +2.86(+8.21%) |
Feb 28, 2018 | 32.01 | 36.30 | 31.10 | 34.83 | 7,915,142 | +7.58(+27.82%) |
Feb 27, 2018 | 28.10 | 28.10 | 27.19 | 27.25 | 852,147 | -0.91(-3.23%) |
Feb 26, 2018 | 28.66 | 28.78 | 28.11 | 28.16 | 618,724 | -0.42(-1.47%) |
Feb 23, 2018 | 28.38 | 28.59 | 28.07 | 28.58 | 316,648 | +0.39(+1.38%) |
Feb 22, 2018 | 28.15 | 28.47 | 28.15 | 28.19 | 379,590 | +0.09(+0.32%) |
Feb 21, 2018 | 28.16 | 28.71 | 28.06 | 28.10 | 458,685 | +0.03(+0.11%) |
Feb 20, 2018 | 28.66 | 28.94 | 28.06 | 28.07 | 622,662 | -0.67(-2.33%) |
Feb 16, 2018 | 28.74 | 28.74 | 28.74 | 0 | +0.34(+1.20%) | |
Feb 15, 2018 | 28.00 | 28.44 | 27.88 | 28.40 | 687,565 | +0.48(+1.72%) |
Feb 14, 2018 | 26.64 | 27.97 | 26.64 | 27.92 | 605,864 | +1.08(+4.02%) |
Feb 13, 2018 | 25.58 | 27.04 | 25.52 | 26.84 | 869,566 | +1.23(+4.80%) |
Feb 12, 2018 | 25.40 | 25.89 | 25.22 | 25.61 | 920,838 | +0.33(+1.31%) |
Feb 09, 2018 | 25.54 | 25.84 | 24.85 | 25.28 | 796,477 | -0.04(-0.16%) |
Feb 08, 2018 | 25.89 | 25.97 | 25.32 | 25.32 | 685,511 | -0.63(-2.43%) |
Feb 07, 2018 | 25.20 | 26.07 | 25.20 | 25.95 | 499,555 | +0.80(+3.18%) |
Feb 06, 2018 | 24.85 | 25.34 | 24.50 | 25.15 | 899,323 | -0.06(-0.24%) |
Feb 05, 2018 | 25.74 | 25.99 | 24.84 | 25.21 | 420,211 | -0.61(-2.36%) |
Feb 02, 2018 | 25.66 | 26.17 | 25.46 | 25.82 | 527,437 | -0.02(-0.08%) |