Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.90 | 39.97 | 39.02 | 39.10 | 556,003 | -0.69(-1.74%) |
Apr 27, 2018 | 39.62 | 40.06 | 39.51 | 39.79 | 590,822 | +0.20(+0.50%) |
Apr 26, 2018 | 41.03 | 41.30 | 39.18 | 39.59 | 663,889 | -0.63(-1.57%) |
Apr 25, 2018 | 39.38 | 40.55 | 38.24 | 40.22 | 1,076,022 | +1.60(+4.13%) |
Apr 24, 2018 | 39.24 | 39.73 | 38.50 | 38.63 | 592,381 | -0.35(-0.89%) |
Apr 23, 2018 | 38.17 | 38.98 | 38.06 | 38.98 | 517,684 | +0.92(+2.41%) |
Apr 20, 2018 | 38.34 | 38.46 | 37.68 | 38.06 | 517,008 | -0.23(-0.59%) |
Apr 19, 2018 | 38.77 | 39.18 | 37.93 | 38.28 | 572,917 | -0.49(-1.25%) |
Apr 18, 2018 | 38.75 | 39.40 | 38.73 | 38.77 | 309,751 | +0.16(+0.43%) |
Apr 17, 2018 | 38.87 | 38.90 | 38.33 | 38.60 | 307,220 | +0.33(+0.86%) |
Apr 16, 2018 | 37.70 | 38.57 | 37.35 | 38.27 | 299,273 | +0.82(+2.20%) |
Apr 13, 2018 | 37.81 | 37.81 | 37.15 | 37.45 | 344,231 | -0.11(-0.30%) |
Apr 12, 2018 | 37.55 | 37.74 | 37.29 | 37.56 | 201,717 | +0.18(+0.49%) |
Apr 11, 2018 | 38.00 | 38.16 | 37.17 | 37.38 | 505,693 | -1.05(-2.73%) |
Apr 10, 2018 | 37.64 | 38.63 | 37.41 | 38.43 | 532,888 | +1.39(+3.74%) |
Apr 09, 2018 | 37.50 | 37.73 | 37.03 | 37.04 | 399,907 | -0.23(-0.60%) |
Apr 06, 2018 | 38.05 | 38.34 | 36.87 | 37.27 | 314,118 | -1.02(-2.67%) |
Apr 05, 2018 | 38.36 | 38.38 | 37.68 | 38.29 | 816,659 | +0.16(+0.41%) |
Apr 04, 2018 | 36.75 | 38.26 | 36.66 | 38.14 | 753,812 | +0.52(+1.38%) |
Apr 03, 2018 | 36.79 | 37.84 | 36.79 | 37.62 | 885,037 | +1.07(+2.94%) |
Apr 02, 2018 | 38.15 | 38.42 | 36.19 | 36.54 | 537,665 | -1.89(-4.92%) |
Mar 29, 2018 | 38.43 | 38.43 | 38.43 | 0 | +1.11(+2.97%) | |
Mar 28, 2018 | 37.06 | 37.95 | 36.87 | 37.32 | 751,337 | +0.39(+1.06%) |
Mar 27, 2018 | 38.41 | 38.46 | 36.78 | 36.93 | 801,808 | -1.33(-3.47%) |
Mar 26, 2018 | 38.01 | 38.52 | 37.86 | 38.26 | 846,841 | +0.95(+2.53%) |
Mar 23, 2018 | 37.99 | 38.27 | 37.30 | 37.31 | 394,610 | -0.48(-1.26%) |
Mar 22, 2018 | 38.29 | 38.77 | 37.78 | 37.79 | 486,090 | -0.88(-2.29%) |
Mar 21, 2018 | 38.45 | 39.22 | 38.44 | 38.67 | 495,253 | +0.29(+0.77%) |
Mar 20, 2018 | 39.07 | 39.07 | 37.42 | 38.38 | 927,149 | -1.07(-2.70%) |
Mar 19, 2018 | 39.87 | 40.25 | 39.05 | 39.44 | 554,032 | -0.55(-1.37%) |
Mar 16, 2018 | 39.63 | 40.81 | 39.61 | 39.99 | 600,955 | +0.29(+0.72%) |
Mar 15, 2018 | 40.76 | 40.80 | 39.61 | 39.70 | 725,596 | -0.98(-2.41%) |
Mar 14, 2018 | 41.48 | 41.48 | 40.61 | 40.68 | 459,204 | +0.02(+0.04%) |
Mar 13, 2018 | 40.96 | 41.34 | 40.52 | 40.67 | 387,373 | -0.06(-0.15%) |
Mar 12, 2018 | 41.16 | 41.44 | 40.66 | 40.73 | 297,037 | -0.40(-0.97%) |
Mar 09, 2018 | 40.22 | 41.29 | 40.03 | 41.13 | 398,077 | +1.26(+3.15%) |
Mar 08, 2018 | 40.48 | 40.63 | 39.74 | 39.87 | 300,505 | -0.38(-0.95%) |
Mar 07, 2018 | 39.84 | 40.25 | 344,935 | -0.42(-1.02%) | ||
Mar 06, 2018 | 40.03 | 40.81 | 39.61 | 40.67 | 504,976 | +0.88(+2.22%) |
Mar 05, 2018 | 38.75 | 39.90 | 38.50 | 39.78 | 415,886 | +0.70(+1.80%) |
Mar 02, 2018 | 38.51 | 39.25 | 37.93 | 39.08 | 423,261 | +0.04(+0.11%) |
Mar 01, 2018 | 39.62 | 40.16 | 38.87 | 39.04 | 608,272 | -0.67(-1.68%) |
Feb 28, 2018 | 41.01 | 41.24 | 39.68 | 39.70 | 521,864 | -1.31(-3.19%) |
Feb 27, 2018 | 41.79 | 42.18 | 40.92 | 41.01 | 774,515 | -0.63(-1.52%) |
Feb 26, 2018 | 41.57 | 41.72 | 41.06 | 41.65 | 606,923 | +0.30(+0.73%) |
Feb 23, 2018 | 40.76 | 41.40 | 40.64 | 41.34 | 457,681 | +0.76(+1.88%) |
Feb 22, 2018 | 41.16 | 41.16 | 40.48 | 40.58 | 583,879 | -0.47(-1.14%) |
Feb 21, 2018 | 41.25 | 41.81 | 40.89 | 41.05 | 779,910 | +0.17(+0.42%) |
Feb 20, 2018 | 41.51 | 41.89 | 40.81 | 40.88 | 531,890 | -0.85(-2.04%) |
Feb 16, 2018 | 41.72 | 41.72 | 41.72 | 0 | +0.11(+0.27%) | |
Feb 15, 2018 | 42.09 | 42.41 | 41.01 | 41.61 | 597,694 | -0.27(-0.64%) |
Feb 14, 2018 | 41.23 | 42.31 | 41.16 | 41.88 | 717,752 | +0.21(+0.50%) |
Feb 13, 2018 | 42.60 | 42.70 | 41.47 | 41.67 | 535,653 | -0.96(-2.26%) |
Feb 12, 2018 | 42.35 | 43.01 | 41.72 | 42.63 | 480,251 | +0.64(+1.53%) |
Feb 09, 2018 | 42.29 | 42.73 | 40.54 | 41.99 | 809,813 | +0.46(+1.11%) |
Feb 08, 2018 | 42.61 | 42.88 | 41.09 | 41.53 | 1,076,450 | -0.42(-1.01%) |
Feb 07, 2018 | 41.84 | 42.00 | 41.41 | 41.96 | 865,061 | -0.13(-0.31%) |
Feb 06, 2018 | 40.28 | 42.52 | 40.11 | 42.08 | 1,058,280 | +0.40(+0.95%) |
Feb 05, 2018 | 43.18 | 43.72 | 41.09 | 41.69 | 1,181,270 | -2.10(-4.80%) |
Feb 02, 2018 | 44.90 | 45.20 | 43.64 | 43.79 | 663,618 | -1.39(-3.07%) |