Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.99 | 38.05 | 37.46 | 37.46 | 26,206 | -0.45(-1.19%) |
Apr 27, 2018 | 38.33 | 38.34 | 37.62 | 37.91 | 46,108 | -0.42(-1.11%) |
Apr 26, 2018 | 38.35 | 38.45 | 37.93 | 38.34 | 30,199 | +0.24(+0.64%) |
Apr 25, 2018 | 37.94 | 38.30 | 37.70 | 38.09 | 25,279 | +0.07(+0.19%) |
Apr 24, 2018 | 39.14 | 39.14 | 37.62 | 38.02 | 41,205 | -0.94(-2.41%) |
Apr 23, 2018 | 39.13 | 39.17 | 38.80 | 38.96 | 26,289 | -0.25(-0.65%) |
Apr 20, 2018 | 39.57 | 39.57 | 39.01 | 39.22 | 57,576 | -0.40(-1.00%) |
Apr 19, 2018 | 39.91 | 39.91 | 39.44 | 39.61 | 38,614 | -0.32(-0.79%) |
Apr 18, 2018 | 39.74 | 40.18 | 39.74 | 39.93 | 249,176 | +0.44(+1.12%) |
Apr 17, 2018 | 39.15 | 39.58 | 39.12 | 39.49 | 97,172 | +0.55(+1.42%) |
Apr 16, 2018 | 38.77 | 38.98 | 38.56 | 38.93 | 55,174 | +0.44(+1.15%) |
Apr 13, 2018 | 38.83 | 38.83 | 38.38 | 38.49 | 95,254 | -0.14(-0.35%) |
Apr 12, 2018 | 38.35 | 38.77 | 38.32 | 38.63 | 111,452 | +0.43(+1.14%) |
Apr 11, 2018 | 38.28 | 38.38 | 38.11 | 38.19 | 47,924 | -0.33(-0.84%) |
Apr 10, 2018 | 38.26 | 38.72 | 38.17 | 38.52 | 72,726 | +0.84(+2.23%) |
Apr 09, 2018 | 37.71 | 38.14 | 37.58 | 37.68 | 106,308 | +0.05(+0.14%) |
Apr 06, 2018 | 38.42 | 38.42 | 37.33 | 37.62 | 197,196 | -1.05(-2.71%) |
Apr 05, 2018 | 38.18 | 38.79 | 38.18 | 38.67 | 156,826 | +0.72(+1.91%) |
Apr 04, 2018 | 37.15 | 37.98 | 36.89 | 37.95 | 120,878 | +0.21(+0.55%) |
Apr 03, 2018 | 37.37 | 37.82 | 37.15 | 37.74 | 242,532 | +0.53(+1.43%) |
Apr 02, 2018 | 38.04 | 38.17 | 36.96 | 37.21 | 1,204,394 | -0.92(-2.42%) |
Mar 29, 2018 | 38.13 | 38.13 | 38.13 | 0 | +0.78(+2.08%) | |
Mar 28, 2018 | 37.76 | 37.94 | 37.26 | 37.35 | 74,392 | -0.39(-1.03%) |
Mar 27, 2018 | 38.37 | 38.39 | 37.62 | 37.74 | 112,497 | -0.46(-1.21%) |
Mar 26, 2018 | 37.92 | 38.26 | 37.66 | 38.20 | 228,628 | +0.86(+2.30%) |
Mar 23, 2018 | 38.09 | 38.18 | 37.34 | 37.34 | 59,603 | -0.61(-1.62%) |
Mar 22, 2018 | 38.95 | 39.09 | 37.96 | 37.96 | 37,546 | -1.44(-3.67%) |
Mar 21, 2018 | 39.08 | 39.66 | 38.82 | 39.40 | 48,001 | +0.49(+1.25%) |
Mar 20, 2018 | 39.17 | 39.24 | 38.90 | 38.92 | 20,145 | -0.14(-0.37%) |
Mar 19, 2018 | 39.29 | 39.35 | 38.79 | 39.06 | 45,083 | -0.46(-1.17%) |
Mar 16, 2018 | 39.42 | 39.66 | 39.28 | 39.52 | 36,578 | +0.10(+0.25%) |
Mar 15, 2018 | 39.75 | 39.75 | 39.37 | 39.42 | 34,407 | -0.21(-0.52%) |
Mar 14, 2018 | 40.35 | 40.35 | 39.58 | 39.63 | 62,252 | -0.52(-1.30%) |
Mar 13, 2018 | 40.44 | 40.68 | 40.11 | 40.15 | 86,711 | -0.23(-0.58%) |
Mar 12, 2018 | 40.34 | 40.47 | 40.27 | 40.39 | 34,014 | +0.09(+0.22%) |
Mar 09, 2018 | 39.80 | 40.31 | 39.75 | 40.30 | 87,874 | +0.75(+1.90%) |
Mar 08, 2018 | 39.92 | 39.92 | 39.31 | 39.55 | 45,286 | -0.30(-0.75%) |
Mar 07, 2018 | 39.94 | 39.85 | 27,067 | -0.03(-0.07%) | ||
Mar 06, 2018 | 39.63 | 40.04 | 39.47 | 39.87 | 48,940 | +0.47(+1.19%) |
Mar 05, 2018 | 38.89 | 39.51 | 38.89 | 39.40 | 30,126 | +0.35(+0.90%) |
Mar 02, 2018 | 38.69 | 39.11 | 38.42 | 39.05 | 297,988 | +0.13(+0.32%) |
Mar 01, 2018 | 39.10 | 39.32 | 38.62 | 38.92 | 55,291 | -0.08(-0.21%) |
Feb 28, 2018 | 39.74 | 39.74 | 39.01 | 39.01 | 53,937 | -0.64(-1.62%) |
Feb 27, 2018 | 40.20 | 40.20 | 39.65 | 39.65 | 36,889 | -0.57(-1.42%) |
Feb 26, 2018 | 40.11 | 40.26 | 39.77 | 40.22 | 150,616 | +0.43(+1.09%) |
Feb 23, 2018 | 39.68 | 39.79 | 39.48 | 39.78 | 59,615 | +0.33(+0.85%) |
Feb 22, 2018 | 39.45 | 144,586 | +0.13(+0.32%) | |||
Feb 21, 2018 | 39.38 | 39.98 | 39.32 | 39.32 | 106,576 | +0.00(+0.00%) |
Feb 20, 2018 | 39.29 | 39.71 | 39.18 | 39.32 | 56,959 | -0.18(-0.46%) |
Feb 16, 2018 | 39.50 | 39.50 | 39.50 | 0 | +0.14(+0.37%) | |
Feb 15, 2018 | 39.48 | 39.48 | 39.09 | 39.36 | 779,847 | +0.19(+0.48%) |
Feb 14, 2018 | 38.08 | 39.20 | 38.08 | 39.17 | 114,040 | +0.86(+2.24%) |
Feb 13, 2018 | 38.08 | 38.40 | 38.07 | 38.31 | 86,917 | +0.10(+0.26%) |
Feb 12, 2018 | 37.78 | 38.41 | 37.67 | 38.21 | 91,673 | +0.75(+2.00%) |
Feb 09, 2018 | 37.42 | 37.65 | 36.31 | 37.46 | 166,021 | +0.42(+1.15%) |
Feb 08, 2018 | 38.62 | 38.62 | 37.04 | 37.04 | 147,018 | -1.66(-4.30%) |
Feb 07, 2018 | 38.87 | 39.17 | 38.66 | 38.70 | 164,002 | -0.20(-0.51%) |
Feb 06, 2018 | 37.24 | 39.05 | 37.14 | 38.90 | 665,140 | +0.24(+0.63%) |
Feb 05, 2018 | 39.20 | 39.61 | 38.02 | 38.65 | 215,387 | -0.80(-2.04%) |
Feb 02, 2018 | 40.32 | 40.32 | 39.40 | 39.46 | 108,281 | -1.11(-2.73%) |