Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.12 | 41.28 | 40.24 | 40.26 | 780,447 | -0.79(-1.93%) |
Apr 27, 2018 | 40.94 | 41.21 | 40.59 | 41.05 | 335,809 | +0.04(+0.09%) |
Apr 26, 2018 | 41.12 | 41.30 | 40.64 | 41.02 | 477,766 | +0.00(+0.00%) |
Apr 25, 2018 | 40.77 | 41.27 | 40.59 | 41.02 | 491,563 | +0.15(+0.38%) |
Apr 24, 2018 | 41.68 | 41.73 | 40.44 | 40.86 | 835,180 | -0.54(-1.30%) |
Apr 23, 2018 | 41.60 | 41.80 | 41.30 | 41.40 | 358,901 | -0.04(-0.09%) |
Apr 20, 2018 | 41.45 | 41.55 | 41.24 | 41.44 | 253,109 | +0.01(+0.02%) |
Apr 19, 2018 | 41.49 | 41.62 | 41.07 | 41.43 | 201,854 | -0.15(-0.37%) |
Apr 18, 2018 | 41.45 | 41.85 | 41.28 | 41.58 | 633,608 | +0.28(+0.68%) |
Apr 17, 2018 | 41.25 | 41.50 | 41.14 | 41.30 | 270,584 | +0.24(+0.58%) |
Apr 16, 2018 | 40.84 | 41.15 | 40.56 | 41.06 | 193,733 | +0.55(+1.35%) |
Apr 13, 2018 | 40.76 | 40.76 | 40.35 | 40.52 | 392,808 | +0.01(+0.02%) |
Apr 12, 2018 | 40.54 | 40.67 | 40.29 | 40.51 | 299,872 | +0.15(+0.38%) |
Apr 11, 2018 | 40.26 | 40.43 | 40.03 | 40.35 | 463,161 | -0.19(-0.47%) |
Apr 10, 2018 | 40.39 | 40.82 | 40.19 | 40.54 | 345,421 | +0.74(+1.85%) |
Apr 09, 2018 | 40.26 | 40.29 | 39.80 | 39.81 | 348,859 | -0.15(-0.39%) |
Apr 06, 2018 | 40.38 | 40.73 | 39.71 | 39.96 | 749,571 | -0.79(-1.94%) |
Apr 05, 2018 | 40.48 | 40.90 | 40.39 | 40.75 | 602,918 | +0.39(+0.97%) |
Apr 04, 2018 | 39.46 | 40.44 | 39.43 | 40.36 | 858,918 | +0.22(+0.54%) |
Apr 03, 2018 | 39.93 | 40.35 | 39.77 | 40.14 | 875,803 | +0.45(+1.12%) |
Apr 02, 2018 | 40.74 | 40.92 | 39.43 | 39.70 | 467,781 | -1.28(-3.13%) |
Mar 29, 2018 | 40.98 | 40.98 | 40.98 | 0 | +1.22(+3.07%) | |
Mar 28, 2018 | 39.97 | 40.21 | 39.57 | 39.76 | 592,430 | -0.33(-0.82%) |
Mar 27, 2018 | 40.75 | 40.80 | 39.97 | 40.09 | 509,438 | -0.61(-1.50%) |
Mar 26, 2018 | 40.47 | 40.77 | 40.04 | 40.70 | 413,242 | +0.80(+2.01%) |
Mar 23, 2018 | 40.19 | 40.63 | 39.90 | 39.90 | 511,787 | -0.26(-0.66%) |
Mar 22, 2018 | 41.45 | 41.63 | 40.15 | 40.16 | 561,246 | -1.60(-3.83%) |
Mar 21, 2018 | 41.54 | 42.15 | 41.39 | 41.76 | 572,451 | +0.29(+0.70%) |
Mar 20, 2018 | 41.15 | 41.72 | 41.06 | 41.47 | 541,681 | +0.32(+0.77%) |
Mar 19, 2018 | 40.99 | 41.22 | 40.76 | 41.15 | 460,791 | -0.02(-0.04%) |
Mar 16, 2018 | 41.04 | 41.34 | 40.62 | 41.17 | 974,224 | +0.23(+0.56%) |
Mar 15, 2018 | 41.17 | 41.52 | 40.93 | 40.94 | 503,444 | -0.20(-0.49%) |
Mar 14, 2018 | 41.44 | 41.48 | 41.06 | 41.15 | 655,097 | -0.13(-0.31%) |
Mar 13, 2018 | 41.57 | 41.71 | 41.13 | 41.27 | 811,477 | -0.17(-0.42%) |
Mar 12, 2018 | 41.52 | 41.68 | 41.15 | 41.45 | 865,090 | +0.01(+0.02%) |
Mar 09, 2018 | 41.05 | 41.44 | 40.74 | 41.44 | 522,873 | +0.57(+1.40%) |
Mar 08, 2018 | 40.57 | 40.87 | 40.05 | 40.86 | 616,621 | +0.51(+1.26%) |
Mar 07, 2018 | 39.82 | 40.35 | 1,156,267 | -0.48(-1.18%) | ||
Mar 06, 2018 | 41.73 | 42.22 | 40.13 | 40.84 | 1,740,160 | -1.95(-4.55%) |
Mar 05, 2018 | 42.51 | 42.90 | 42.16 | 42.78 | 459,897 | +0.12(+0.28%) |
Mar 02, 2018 | 42.25 | 42.75 | 42.05 | 42.66 | 333,176 | +0.05(+0.11%) |
Mar 01, 2018 | 43.07 | 43.40 | 42.25 | 42.62 | 314,700 | -0.55(-1.29%) |
Feb 28, 2018 | 43.86 | 44.17 | 43.16 | 43.17 | 431,180 | -0.67(-1.54%) |
Feb 27, 2018 | 44.56 | 44.89 | 43.85 | 43.85 | 437,422 | -0.74(-1.65%) |
Feb 26, 2018 | 44.37 | 44.68 | 43.93 | 44.58 | 230,113 | +0.47(+1.07%) |
Feb 23, 2018 | 44.17 | 44.18 | 43.52 | 44.11 | 292,983 | +0.14(+0.31%) |
Feb 22, 2018 | 43.97 | 390,213 | +0.35(+0.79%) | |||
Feb 21, 2018 | 43.36 | 44.31 | 43.14 | 43.63 | 384,887 | +0.27(+0.63%) |
Feb 20, 2018 | 43.51 | 43.98 | 43.27 | 43.36 | 464,292 | -0.42(-0.96%) |
Feb 16, 2018 | 43.77 | 43.77 | 43.77 | 0 | -0.05(-0.12%) | |
Feb 15, 2018 | 43.74 | 43.90 | 43.36 | 43.83 | 466,874 | +0.30(+0.69%) |
Feb 14, 2018 | 42.35 | 43.60 | 42.10 | 43.53 | 1,679,287 | +0.97(+2.29%) |
Feb 13, 2018 | 42.31 | 42.70 | 41.95 | 42.55 | 493,417 | +0.05(+0.13%) |
Feb 12, 2018 | 42.08 | 42.89 | 41.87 | 42.50 | 550,450 | +0.62(+1.47%) |
Feb 09, 2018 | 42.17 | 42.22 | 40.64 | 41.88 | 592,668 | +0.29(+0.70%) |
Feb 08, 2018 | 42.90 | 42.93 | 41.58 | 41.59 | 571,579 | -1.27(-2.96%) |
Feb 07, 2018 | 42.67 | 43.42 | 42.33 | 42.86 | 443,275 | +0.08(+0.19%) |
Feb 06, 2018 | 42.07 | 43.14 | 41.24 | 42.78 | 674,072 | -0.55(-1.28%) |
Feb 05, 2018 | 44.02 | 44.52 | 42.75 | 43.33 | 448,960 | -1.22(-2.75%) |
Feb 02, 2018 | 45.34 | 45.51 | 44.57 | 44.56 | 371,493 | -0.97(-2.13%) |