Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.46 | 38.81 | 38.46 | 38.81 | 5,380 | -0.61(-1.54%) |
Apr 27, 2018 | 39.00 | 39.41 | 39.00 | 39.41 | 528 | +0.08(+0.19%) |
Apr 26, 2018 | 39.79 | 39.79 | 39.34 | 39.34 | 1,357 | -0.38(-0.95%) |
Apr 25, 2018 | 39.72 | 39.72 | 39.72 | 39.72 | 1,629 | +0.76(+1.94%) |
Apr 24, 2018 | 38.20 | 39.30 | 37.90 | 38.96 | 6,226 | +0.45(+1.18%) |
Apr 23, 2018 | 38.58 | 39.26 | 38.28 | 38.51 | 2,466 | +0.00(+0.00%) |
Apr 20, 2018 | 38.66 | 39.64 | 38.51 | 38.51 | 2,245 | -1.21(-3.04%) |
Apr 19, 2018 | 38.28 | 39.71 | 38.28 | 39.71 | 1,336 | +0.22(+0.57%) |
Apr 18, 2018 | 38.47 | 39.53 | 38.47 | 39.49 | 2,091 | +1.06(+2.76%) |
Apr 17, 2018 | 38.64 | 38.64 | 38.43 | 38.43 | 2,215 | +0.08(+0.20%) |
Apr 16, 2018 | 37.82 | 38.35 | 37.82 | 38.35 | 1,559 | +0.15(+0.40%) |
Apr 13, 2018 | 37.98 | 38.20 | 37.98 | 38.20 | 2,922 | -0.23(-0.59%) |
Apr 12, 2018 | 38.09 | 38.43 | 38.09 | 38.43 | 1,660 | +0.19(+0.49%) |
Apr 11, 2018 | 39.67 | 39.67 | 37.86 | 38.24 | 1,467 | -0.26(-0.69%) |
Apr 10, 2018 | 37.82 | 39.34 | 37.82 | 38.51 | 3,861 | +0.38(+0.99%) |
Apr 09, 2018 | 38.05 | 38.05 | 37.90 | 38.13 | 5,875 | -0.04(-0.10%) |
Apr 06, 2018 | 39.72 | 39.72 | 37.94 | 38.17 | 2,382 | -0.64(-1.66%) |
Apr 05, 2018 | 38.66 | 39.19 | 38.66 | 38.81 | 1,992 | -0.08(-0.19%) |
Apr 04, 2018 | 38.39 | 38.88 | 38.35 | 38.88 | 8,848 | +0.42(+1.08%) |
Apr 03, 2018 | 38.20 | 39.68 | 38.20 | 38.47 | 2,901 | +0.26(+0.69%) |
Apr 02, 2018 | 38.05 | 38.20 | 37.94 | 38.20 | 3,504 | -0.23(-0.59%) |
Mar 29, 2018 | 38.43 | 38.43 | 38.43 | 0 | -0.95(-2.40%) | |
Mar 28, 2018 | 39.60 | 39.60 | 39.38 | 39.38 | 1,891 | +0.15(+0.39%) |
Mar 27, 2018 | 38.92 | 39.30 | 38.66 | 39.22 | 4,014 | -0.42(-1.05%) |
Mar 26, 2018 | 39.56 | 40.06 | 39.00 | 39.64 | 4,191 | +0.26(+0.67%) |
Mar 23, 2018 | 40.17 | 40.17 | 39.38 | 39.38 | 4,789 | -1.32(-3.25%) |
Mar 22, 2018 | 39.75 | 40.85 | 39.53 | 40.70 | 7,114 | -0.11(-0.28%) |
Mar 21, 2018 | 39.15 | 40.81 | 39.15 | 40.81 | 670 | -0.08(-0.18%) |
Mar 20, 2018 | 40.19 | 41.00 | 40.19 | 40.89 | 4,778 | +0.00(+0.00%) |
Mar 19, 2018 | 38.58 | 41.15 | 38.58 | 40.89 | 2,005 | +0.04(+0.09%) |
Mar 16, 2018 | 39.60 | 40.85 | 39.60 | 40.85 | 16,918 | +1.06(+2.66%) |
Mar 15, 2018 | 40.21 | 40.21 | 38.89 | 39.79 | 2,540 | +0.00(+0.00%) |
Mar 14, 2018 | 39.79 | 39.79 | 39.79 | 39.79 | 1,171 | -0.76(-1.87%) |
Mar 13, 2018 | 40.47 | 40.55 | 40.17 | 40.55 | 5,633 | +0.08(+0.19%) |
Mar 12, 2018 | 40.48 | 40.48 | 40.47 | 40.47 | 3,052 | -0.15(-0.37%) |
Mar 09, 2018 | 40.57 | 40.62 | 40.55 | 40.62 | 1,221 | +0.00(+0.00%) |
Mar 08, 2018 | 40.09 | 41.12 | 40.09 | 40.62 | 6,793 | +0.23(+0.56%) |
Mar 07, 2018 | 40.13 | 41.12 | 40.13 | 40.40 | 3,352 | -0.11(-0.28%) |
Mar 06, 2018 | 39.72 | 41.08 | 39.72 | 40.51 | 5,731 | +0.57(+1.42%) |
Mar 05, 2018 | 39.49 | 40.09 | 39.49 | 39.94 | 3,551 | +0.64(+1.64%) |
Mar 02, 2018 | 38.85 | 39.30 | 38.85 | 39.30 | 2,167 | +0.34(+0.87%) |
Mar 01, 2018 | 38.54 | 39.00 | 38.54 | 38.96 | 5,771 | +0.15(+0.39%) |
Feb 28, 2018 | 38.81 | 38.85 | 38.21 | 38.81 | 5,017 | -0.04(-0.10%) |
Feb 27, 2018 | 38.51 | 38.85 | 38.51 | 38.85 | 3,192 | +0.00(+0.00%) |
Feb 26, 2018 | 38.85 | 38.85 | 38.85 | 38.85 | 555 | -0.45(-1.15%) |
Feb 23, 2018 | 39.30 | 39.30 | 39.30 | 39.30 | 1,045 | +0.49(+1.27%) |
Feb 22, 2018 | 38.88 | 38.96 | 38.81 | 38.81 | 1,189 | +0.00(+0.00%) |
Feb 21, 2018 | 38.51 | 38.96 | 38.51 | 38.81 | 2,026 | +0.30(+0.79%) |
Feb 20, 2018 | 38.51 | 38.51 | 38.51 | 38.51 | 2,590 | -0.42(-1.07%) |
Feb 16, 2018 | 38.92 | 38.92 | 38.92 | 0 | +0.42(+1.08%) | |
Feb 15, 2018 | 38.47 | 38.51 | 38.47 | 38.51 | 2,818 | +0.91(+2.41%) |
Feb 14, 2018 | 38.20 | 38.56 | 37.60 | 37.60 | 6,169 | -0.91(-2.36%) |
Feb 13, 2018 | 38.51 | 38.51 | 38.51 | 38.51 | 1,799 | -0.38(-0.97%) |
Feb 12, 2018 | 38.01 | 39.13 | 38.01 | 38.88 | 2,627 | +1.02(+2.70%) |
Feb 09, 2018 | 38.39 | 41.60 | 37.56 | 37.86 | 5,250 | -0.95(-2.44%) |
Feb 08, 2018 | 39.83 | 39.83 | 37.98 | 38.81 | 7,566 | -0.72(-1.82%) |
Feb 07, 2018 | 40.09 | 40.21 | 39.34 | 39.53 | 3,974 | +0.26(+0.67%) |
Feb 06, 2018 | 37.52 | 39.85 | 37.52 | 39.26 | 4,105 | +0.53(+1.37%) |
Feb 05, 2018 | 39.87 | 39.87 | 38.28 | 38.73 | 6,510 | -0.98(-2.48%) |
Feb 02, 2018 | 39.38 | 39.72 | 38.96 | 39.72 | 2,824 | +0.34(+0.86%) |