Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.16 | 40.37 | 38.84 | 38.84 | 791,014 | -1.33(-3.30%) |
Apr 27, 2018 | 39.71 | 40.37 | 39.68 | 40.16 | 1,632,031 | +0.54(+1.36%) |
Apr 26, 2018 | 39.74 | 40.11 | 39.45 | 39.63 | 1,060,468 | +0.14(+0.36%) |
Apr 25, 2018 | 39.02 | 39.82 | 38.65 | 39.48 | 1,205,463 | +0.82(+2.13%) |
Apr 24, 2018 | 37.55 | 39.22 | 37.37 | 38.66 | 1,887,561 | +1.50(+4.04%) |
Apr 23, 2018 | 37.05 | 37.35 | 36.83 | 37.16 | 1,310,793 | +0.00(+0.00%) |
Apr 20, 2018 | 36.63 | 37.61 | 36.63 | 37.16 | 1,063,909 | +0.69(+1.89%) |
Apr 19, 2018 | 36.05 | 36.67 | 36.05 | 36.47 | 833,254 | +0.57(+1.59%) |
Apr 18, 2018 | 36.40 | 36.56 | 35.89 | 35.90 | 590,655 | -0.47(-1.29%) |
Apr 17, 2018 | 37.03 | 37.03 | 36.09 | 36.37 | 762,606 | -0.46(-1.25%) |
Apr 16, 2018 | 36.92 | 37.24 | 36.50 | 36.83 | 816,568 | +0.12(+0.32%) |
Apr 13, 2018 | 37.25 | 37.25 | 36.45 | 36.72 | 974,079 | -0.35(-0.95%) |
Apr 12, 2018 | 36.42 | 37.44 | 36.42 | 37.07 | 1,247,189 | +0.79(+2.17%) |
Apr 11, 2018 | 35.90 | 36.96 | 35.89 | 36.28 | 1,378,807 | +0.23(+0.65%) |
Apr 10, 2018 | 35.78 | 36.15 | 35.33 | 36.04 | 1,009,073 | +0.88(+2.51%) |
Apr 09, 2018 | 35.82 | 36.13 | 35.12 | 35.16 | 644,156 | -0.36(-1.02%) |
Apr 06, 2018 | 35.98 | 36.37 | 35.17 | 35.52 | 938,126 | -0.72(-1.99%) |
Apr 05, 2018 | 36.25 | 36.51 | 35.96 | 36.25 | 927,591 | +0.24(+0.68%) |
Apr 04, 2018 | 35.46 | 36.17 | 35.26 | 36.00 | 1,169,116 | +0.10(+0.28%) |
Apr 03, 2018 | 35.68 | 35.99 | 34.92 | 35.90 | 2,321,022 | +0.44(+1.23%) |
Apr 02, 2018 | 34.80 | 35.54 | 34.80 | 35.47 | 1,432,501 | +0.55(+1.56%) |
Mar 29, 2018 | 34.92 | 34.92 | 34.92 | 0 | +0.30(+0.87%) | |
Mar 28, 2018 | 34.76 | 35.15 | 34.23 | 34.62 | 738,770 | -0.10(-0.29%) |
Mar 27, 2018 | 35.73 | 35.73 | 34.42 | 34.72 | 822,874 | -0.89(-2.50%) |
Mar 26, 2018 | 35.04 | 35.63 | 34.85 | 35.61 | 805,287 | +1.14(+3.31%) |
Mar 23, 2018 | 35.42 | 35.70 | 34.30 | 34.47 | 786,360 | -0.83(-2.35%) |
Mar 22, 2018 | 36.00 | 36.28 | 35.11 | 35.30 | 955,790 | -1.13(-3.11%) |
Mar 21, 2018 | 36.44 | 36.85 | 36.04 | 36.43 | 1,076,626 | +0.03(+0.09%) |
Mar 20, 2018 | 37.16 | 37.16 | 36.31 | 36.40 | 795,903 | -0.55(-1.50%) |
Mar 19, 2018 | 37.30 | 37.30 | 36.38 | 36.95 | 1,131,556 | -0.42(-1.12%) |
Mar 16, 2018 | 37.42 | 37.87 | 36.28 | 37.37 | 3,931,141 | +0.05(+0.13%) |
Mar 15, 2018 | 36.89 | 37.35 | 36.33 | 37.32 | 824,905 | +0.60(+1.65%) |
Mar 14, 2018 | 37.23 | 37.23 | 36.43 | 36.72 | 808,187 | -0.33(-0.88%) |
Mar 13, 2018 | 37.17 | 37.42 | 36.65 | 37.04 | 789,908 | -0.02(-0.05%) |
Mar 12, 2018 | 37.40 | 37.61 | 36.96 | 37.06 | 962,704 | -0.16(-0.43%) |
Mar 09, 2018 | 37.21 | 37.24 | 36.62 | 37.22 | 1,177,647 | +0.29(+0.79%) |
Mar 08, 2018 | 37.30 | 37.30 | 36.67 | 36.92 | 927,158 | -0.16(-0.43%) |
Mar 07, 2018 | 37.38 | 37.08 | 2,451,345 | +0.01(+0.02%) | ||
Mar 06, 2018 | 36.71 | 37.15 | 36.02 | 37.07 | 956,857 | +0.66(+1.81%) |
Mar 05, 2018 | 35.59 | 36.54 | 35.42 | 36.42 | 849,286 | +0.58(+1.61%) |
Mar 02, 2018 | 35.39 | 36.03 | 34.45 | 35.84 | 987,761 | +0.46(+1.30%) |
Mar 01, 2018 | 35.01 | 35.85 | 34.97 | 35.38 | 1,216,460 | +0.33(+0.95%) |
Feb 28, 2018 | 35.96 | 36.12 | 35.01 | 35.05 | 1,472,760 | -0.69(-1.94%) |
Feb 27, 2018 | 36.04 | 36.39 | 35.69 | 35.74 | 815,220 | -0.13(-0.35%) |
Feb 26, 2018 | 35.98 | 35.98 | 35.37 | 35.87 | 568,505 | +0.05(+0.14%) |
Feb 23, 2018 | 35.46 | 36.02 | 35.11 | 35.81 | 920,206 | +0.62(+1.75%) |
Feb 22, 2018 | 34.88 | 35.20 | 748,170 | -0.47(-1.31%) | ||
Feb 21, 2018 | 35.51 | 36.13 | 35.41 | 35.66 | 799,026 | +0.28(+0.80%) |
Feb 20, 2018 | 35.46 | 35.81 | 34.97 | 35.38 | 764,473 | -0.14(-0.40%) |
Feb 16, 2018 | 35.52 | 35.52 | 35.52 | 0 | -0.37(-1.02%) | |
Feb 15, 2018 | 38.62 | 39.07 | 35.68 | 35.89 | 2,384,336 | +1.52(+4.42%) |
Feb 14, 2018 | 32.88 | 34.41 | 32.88 | 34.37 | 817,457 | +1.20(+3.62%) |
Feb 13, 2018 | 32.91 | 33.19 | 32.69 | 33.17 | 460,572 | +0.17(+0.51%) |
Feb 12, 2018 | 33.55 | 33.85 | 32.56 | 33.00 | 1,031,558 | -0.45(-1.35%) |
Feb 09, 2018 | 33.15 | 33.65 | 32.39 | 33.45 | 1,195,875 | +1.03(+3.19%) |
Feb 08, 2018 | 33.84 | 34.00 | 32.42 | 32.42 | 744,557 | -1.27(-3.76%) |
Feb 07, 2018 | 33.41 | 33.90 | 33.16 | 33.69 | 712,597 | +0.14(+0.42%) |
Feb 06, 2018 | 32.64 | 34.09 | 32.43 | 33.55 | 1,131,188 | +0.40(+1.21%) |
Feb 05, 2018 | 33.84 | 34.41 | 32.72 | 33.15 | 781,302 | -1.06(-3.10%) |
Feb 02, 2018 | 34.81 | 35.22 | 34.05 | 34.20 | 852,144 | -0.54(-1.56%) |