Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.12 | 41.45 | 40.21 | 40.28 | 168,094 | -0.84(-2.04%) |
Apr 27, 2018 | 41.30 | 41.74 | 40.94 | 41.12 | 154,981 | -0.04(-0.09%) |
Apr 26, 2018 | 41.23 | 41.48 | 40.76 | 41.16 | 162,207 | +0.00(+0.00%) |
Apr 25, 2018 | 40.97 | 41.45 | 40.87 | 41.16 | 92,505 | +0.07(+0.18%) |
Apr 24, 2018 | 41.38 | 41.45 | 40.88 | 41.08 | 112,228 | -0.22(-0.53%) |
Apr 23, 2018 | 41.08 | 41.74 | 40.32 | 41.30 | 202,860 | +0.29(+0.71%) |
Apr 20, 2018 | 40.94 | 41.12 | 40.43 | 41.01 | 192,657 | +0.15(+0.36%) |
Apr 19, 2018 | 41.23 | 41.23 | 40.43 | 40.87 | 333,443 | -0.11(-0.27%) |
Apr 18, 2018 | 40.72 | 41.56 | 40.72 | 40.97 | 508,089 | +0.55(+1.35%) |
Apr 17, 2018 | 40.25 | 40.99 | 40.21 | 40.43 | 261,405 | +0.44(+1.09%) |
Apr 16, 2018 | 40.21 | 40.28 | 39.55 | 39.99 | 236,894 | -0.07(-0.18%) |
Apr 13, 2018 | 40.32 | 40.65 | 39.92 | 40.06 | 166,835 | -0.11(-0.27%) |
Apr 12, 2018 | 39.77 | 40.43 | 39.52 | 40.17 | 260,331 | +0.66(+1.66%) |
Apr 11, 2018 | 39.37 | 39.95 | 39.33 | 39.52 | 164,178 | +0.00(+0.00%) |
Apr 10, 2018 | 39.81 | 39.88 | 39.19 | 39.52 | 193,456 | +0.04(+0.09%) |
Apr 09, 2018 | 40.28 | 40.46 | 39.41 | 39.48 | 243,394 | -0.55(-1.37%) |
Apr 06, 2018 | 40.83 | 41.34 | 39.55 | 40.03 | 332,546 | -1.02(-2.49%) |
Apr 05, 2018 | 40.46 | 41.19 | 40.21 | 41.05 | 280,050 | +0.73(+1.81%) |
Apr 04, 2018 | 39.88 | 40.57 | 39.59 | 40.32 | 275,332 | -0.04(-0.09%) |
Apr 03, 2018 | 39.37 | 40.76 | 38.68 | 40.35 | 578,328 | +1.24(+3.17%) |
Apr 02, 2018 | 38.31 | 39.37 | 38.24 | 39.12 | 422,926 | +0.84(+2.19%) |
Mar 29, 2018 | 38.28 | 38.28 | 38.28 | 0 | +1.68(+4.58%) | |
Mar 28, 2018 | 35.94 | 37.00 | 35.87 | 36.60 | 297,327 | +0.73(+2.03%) |
Mar 27, 2018 | 35.83 | 36.56 | 35.40 | 35.87 | 286,870 | +0.00(+0.00%) |
Mar 26, 2018 | 36.42 | 36.56 | 35.18 | 35.87 | 303,160 | -0.15(-0.40%) |
Mar 23, 2018 | 36.34 | 36.89 | 36.02 | 36.02 | 202,206 | -0.15(-0.40%) |
Mar 22, 2018 | 36.56 | 37.22 | 36.13 | 36.16 | 293,283 | -0.62(-1.68%) |
Mar 21, 2018 | 36.42 | 37.15 | 36.31 | 36.78 | 395,320 | +0.33(+0.90%) |
Mar 20, 2018 | 37.15 | 37.35 | 36.17 | 36.45 | 299,485 | -0.69(-1.86%) |
Mar 19, 2018 | 36.71 | 37.26 | 36.53 | 37.15 | 355,096 | +0.36(+0.99%) |
Mar 16, 2018 | 35.87 | 37.18 | 35.73 | 36.78 | 595,691 | +0.84(+2.33%) |
Mar 15, 2018 | 36.56 | 36.67 | 35.83 | 35.94 | 271,431 | -0.58(-1.60%) |
Mar 14, 2018 | 36.82 | 37.07 | 36.34 | 36.53 | 255,913 | -0.09(-0.24%) |
Mar 13, 2018 | 36.65 | 37.09 | 36.51 | 36.61 | 228,925 | +0.00(+0.00%) |
Mar 12, 2018 | 36.69 | 37.30 | 36.29 | 36.61 | 293,731 | -0.04(-0.10%) |
Mar 09, 2018 | 37.30 | 37.30 | 36.40 | 36.65 | 253,678 | -0.44(-1.17%) |
Mar 08, 2018 | 36.90 | 37.38 | 36.00 | 37.09 | 383,715 | +0.29(+0.79%) |
Mar 07, 2018 | 37.34 | 36.80 | 316,230 | +0.11(+0.30%) | ||
Mar 06, 2018 | 35.74 | 36.76 | 35.24 | 36.69 | 375,866 | +0.87(+2.43%) |
Mar 05, 2018 | 34.26 | 36.11 | 33.93 | 35.82 | 565,445 | +1.27(+3.68%) |
Mar 02, 2018 | 32.26 | 34.91 | 31.72 | 34.55 | 905,656 | +1.74(+5.31%) |
Mar 01, 2018 | 31.32 | 33.53 | 31.24 | 32.80 | 729,566 | +1.56(+4.99%) |
Feb 28, 2018 | 33.38 | 33.38 | 31.21 | 31.24 | 1,269,209 | -2.21(-6.62%) |
Feb 27, 2018 | 35.56 | 35.60 | 33.46 | 33.46 | 1,165,125 | -1.96(-5.53%) |
Feb 26, 2018 | 36.03 | 36.03 | 35.20 | 35.42 | 668,486 | -0.80(-2.20%) |
Feb 23, 2018 | 35.67 | 36.32 | 34.15 | 36.22 | 652,929 | +0.65(+1.84%) |
Feb 22, 2018 | 36.36 | 35.56 | 809,996 | +1.23(+3.59%) | ||
Feb 21, 2018 | 35.09 | 35.53 | 34.26 | 34.33 | 692,223 | -0.76(-2.17%) |
Feb 20, 2018 | 36.72 | 36.72 | 34.96 | 35.09 | 429,268 | -1.42(-3.88%) |
Feb 16, 2018 | 36.51 | 36.51 | 36.51 | 0 | +0.22(+0.60%) | |
Feb 15, 2018 | 37.20 | 37.38 | 35.63 | 36.29 | 491,985 | -0.07(-0.20%) |
Feb 14, 2018 | 35.38 | 36.47 | 35.24 | 36.36 | 247,087 | +0.98(+2.77%) |
Feb 13, 2018 | 35.09 | 35.53 | 34.18 | 35.38 | 300,066 | +0.33(+0.93%) |
Feb 12, 2018 | 36.00 | 36.00 | 34.40 | 35.05 | 470,779 | -0.91(-2.52%) |
Feb 09, 2018 | 36.69 | 36.90 | 34.98 | 35.96 | 522,478 | -0.47(-1.29%) |
Feb 08, 2018 | 36.58 | 37.45 | 36.40 | 36.43 | 340,581 | -0.22(-0.59%) |
Feb 07, 2018 | 35.85 | 37.12 | 35.56 | 36.65 | 280,794 | +0.83(+2.33%) |
Feb 06, 2018 | 34.87 | 36.40 | 34.80 | 35.82 | 413,762 | +0.04(+0.10%) |
Feb 05, 2018 | 36.54 | 36.65 | 35.24 | 35.78 | 833,582 | -0.98(-2.67%) |
Feb 02, 2018 | 37.01 | 37.57 | 36.51 | 36.76 | 308,836 | -0.44(-1.17%) |