Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.56 | 41.94 | 39.13 | 39.27 | 46,903 | -1.13(-2.81%) |
Apr 27, 2018 | 44.01 | 44.50 | 40.41 | 40.41 | 74,589 | -4.84(-10.69%) |
Apr 26, 2018 | 45.05 | 45.59 | 44.65 | 45.24 | 25,591 | +0.35(+0.77%) |
Apr 25, 2018 | 44.70 | 45.24 | 44.45 | 44.90 | 33,645 | +0.39(+0.89%) |
Apr 24, 2018 | 43.47 | 44.60 | 43.17 | 44.50 | 39,076 | +0.39(+0.89%) |
Apr 23, 2018 | 44.11 | 44.85 | 44.01 | 44.11 | 16,307 | -0.05(-0.11%) |
Apr 20, 2018 | 44.41 | 44.60 | 43.39 | 44.16 | 25,717 | -0.30(-0.67%) |
Apr 19, 2018 | 44.60 | 44.75 | 43.39 | 44.45 | 58,718 | -0.35(-0.77%) |
Apr 18, 2018 | 44.11 | 44.85 | 44.11 | 44.80 | 41,393 | +0.84(+1.91%) |
Apr 17, 2018 | 43.47 | 44.16 | 43.47 | 43.96 | 31,268 | +0.59(+1.37%) |
Apr 16, 2018 | 42.68 | 43.62 | 42.38 | 43.37 | 27,914 | +0.84(+1.97%) |
Apr 13, 2018 | 42.73 | 43.37 | 42.38 | 42.53 | 19,104 | -0.15(-0.35%) |
Apr 12, 2018 | 42.78 | 42.78 | 42.33 | 42.68 | 32,042 | +0.05(+0.12%) |
Apr 11, 2018 | 43.12 | 43.32 | 42.48 | 42.63 | 31,843 | -0.69(-1.59%) |
Apr 10, 2018 | 43.22 | 43.62 | 43.12 | 43.32 | 42,973 | +0.35(+0.80%) |
Apr 09, 2018 | 42.63 | 43.57 | 42.48 | 42.97 | 92,691 | +0.49(+1.16%) |
Apr 06, 2018 | 42.33 | 42.78 | 42.23 | 42.48 | 73,504 | -0.10(-0.23%) |
Apr 05, 2018 | 42.43 | 42.78 | 41.30 | 42.58 | 34,679 | +0.39(+0.94%) |
Apr 04, 2018 | 41.30 | 42.28 | 41.30 | 42.19 | 54,447 | +0.49(+1.18%) |
Apr 03, 2018 | 40.85 | 41.74 | 40.66 | 41.69 | 47,739 | +1.13(+2.80%) |
Apr 02, 2018 | 40.85 | 41.35 | 40.36 | 40.56 | 45,241 | -0.35(-0.84%) |
Mar 29, 2018 | 40.90 | 40.90 | 40.90 | 0 | +0.25(+0.61%) | |
Mar 28, 2018 | 40.90 | 41.40 | 40.41 | 40.66 | 56,011 | -0.15(-0.36%) |
Mar 27, 2018 | 41.74 | 41.79 | 40.66 | 40.80 | 62,364 | -0.64(-1.55%) |
Mar 26, 2018 | 41.49 | 41.49 | 40.61 | 41.44 | 46,492 | +0.44(+1.08%) |
Mar 23, 2018 | 42.48 | 42.53 | 41.00 | 41.00 | 52,247 | -1.48(-3.48%) |
Mar 22, 2018 | 42.43 | 42.93 | 42.38 | 42.48 | 46,915 | -0.30(-0.69%) |
Mar 21, 2018 | 42.68 | 43.07 | 42.68 | 42.78 | 30,097 | +0.05(+0.12%) |
Mar 20, 2018 | 42.88 | 43.12 | 42.58 | 42.73 | 37,835 | -0.05(-0.12%) |
Mar 19, 2018 | 42.58 | 42.88 | 42.28 | 42.78 | 72,433 | +0.00(+0.00%) |
Mar 16, 2018 | 42.43 | 43.05 | 42.38 | 42.78 | 143,461 | +0.30(+0.70%) |
Mar 15, 2018 | 42.19 | 42.83 | 41.79 | 42.48 | 108,202 | +0.30(+0.70%) |
Mar 14, 2018 | 42.28 | 42.63 | 41.44 | 42.19 | 121,175 | +0.05(+0.12%) |
Mar 13, 2018 | 42.58 | 42.83 | 41.79 | 42.14 | 68,028 | -0.30(-0.70%) |
Mar 12, 2018 | 42.04 | 42.60 | 41.89 | 42.43 | 46,524 | +0.49(+1.18%) |
Mar 09, 2018 | 41.44 | 42.09 | 40.80 | 41.94 | 96,633 | +0.64(+1.55%) |
Mar 08, 2018 | 41.44 | 41.74 | 40.85 | 41.30 | 29,376 | -0.05(-0.12%) |
Mar 07, 2018 | 40.56 | 41.64 | 40.56 | 41.35 | 38,768 | +0.39(+0.96%) |
Mar 06, 2018 | 40.46 | 41.10 | 40.14 | 40.95 | 52,008 | +0.44(+1.10%) |
Mar 05, 2018 | 39.92 | 40.61 | 39.53 | 40.51 | 52,794 | +0.44(+1.10%) |
Mar 02, 2018 | 39.28 | 40.21 | 39.18 | 40.07 | 54,145 | +0.54(+1.37%) |
Mar 01, 2018 | 39.67 | 40.11 | 39.33 | 39.53 | 42,730 | -0.25(-0.62%) |
Feb 28, 2018 | 40.31 | 40.56 | 39.77 | 39.77 | 49,769 | -0.39(-0.98%) |
Feb 27, 2018 | 40.41 | 41.00 | 40.11 | 40.16 | 43,911 | -0.39(-0.97%) |
Feb 26, 2018 | 41.00 | 41.54 | 40.11 | 40.56 | 78,091 | -0.39(-0.96%) |
Feb 23, 2018 | 40.56 | 41.05 | 40.07 | 40.95 | 37,395 | +0.64(+1.58%) |
Feb 22, 2018 | 40.61 | 41.05 | 36.28 | 40.31 | 79,044 | -0.25(-0.61%) |
Feb 21, 2018 | 40.41 | 41.24 | 40.41 | 40.56 | 35,740 | +0.34(+0.85%) |
Feb 20, 2018 | 41.00 | 41.29 | 39.92 | 40.21 | 44,505 | -1.13(-2.73%) |
Feb 16, 2018 | 41.34 | 41.34 | 41.34 | 0 | +0.64(+1.57%) | |
Feb 15, 2018 | 40.16 | 40.80 | 39.67 | 40.70 | 40,253 | +0.83(+2.09%) |
Feb 14, 2018 | 39.53 | 40.11 | 39.03 | 39.87 | 51,600 | +0.15(+0.37%) |
Feb 13, 2018 | 38.99 | 39.82 | 38.99 | 39.72 | 45,383 | +0.49(+1.25%) |
Feb 12, 2018 | 38.99 | 39.77 | 38.49 | 39.23 | 62,293 | +0.39(+1.01%) |
Feb 09, 2018 | 40.56 | 40.65 | 38.54 | 38.84 | 44,673 | -1.28(-3.18%) |
Feb 08, 2018 | 41.29 | 39.33 | 40.11 | 70,948 | -1.18(-2.85%) | |
Feb 07, 2018 | 41.64 | 41.64 | 41.29 | 24,807 | -0.34(-0.83%) | |
Feb 06, 2018 | 40.75 | 42.08 | 40.53 | 41.64 | 47,918 | -0.44(-1.05%) |
Feb 05, 2018 | 43.75 | 43.75 | 41.64 | 42.08 | 30,916 | -1.91(-4.35%) |
Feb 02, 2018 | 44.29 | 44.41 | 43.50 | 43.99 | 58,770 | -0.34(-0.78%) |