Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.57 | 38.63 | 38.24 | 38.24 | 11,828 | -0.26(-0.67%) |
Apr 27, 2018 | 38.41 | 38.51 | 38.39 | 38.49 | 10,070 | +0.14(+0.36%) |
Apr 26, 2018 | 38.19 | 38.46 | 38.18 | 38.36 | 44,002 | +0.23(+0.61%) |
Apr 25, 2018 | 38.03 | 38.12 | 37.99 | 38.12 | 13,843 | +0.20(+0.53%) |
Apr 24, 2018 | 38.53 | 38.53 | 37.92 | 37.92 | 9,833 | -0.35(-0.92%) |
Apr 23, 2018 | 38.33 | 38.44 | 38.19 | 38.28 | 20,317 | +0.06(+0.16%) |
Apr 20, 2018 | 38.61 | 38.61 | 38.22 | 38.22 | 14,491 | -0.33(-0.86%) |
Apr 19, 2018 | 38.63 | 38.66 | 38.43 | 38.55 | 8,894 | -0.36(-0.92%) |
Apr 18, 2018 | 39.00 | 39.00 | 38.91 | 38.91 | 7,888 | -0.02(-0.05%) |
Apr 17, 2018 | 38.88 | 39.01 | 38.82 | 38.93 | 11,799 | +0.22(+0.57%) |
Apr 16, 2018 | 38.51 | 38.76 | 38.51 | 38.71 | 9,732 | +0.40(+1.04%) |
Apr 13, 2018 | 38.58 | 38.58 | 38.16 | 38.31 | 31,945 | -0.22(-0.57%) |
Apr 12, 2018 | 38.33 | 38.53 | 38.33 | 38.53 | 11,289 | +0.23(+0.59%) |
Apr 11, 2018 | 38.20 | 38.36 | 38.18 | 38.30 | 10,432 | -0.11(-0.29%) |
Apr 10, 2018 | 38.24 | 38.51 | 38.14 | 38.41 | 85,006 | +0.46(+1.23%) |
Apr 09, 2018 | 37.96 | 38.31 | 37.94 | 37.95 | 105,487 | +0.16(+0.42%) |
Apr 06, 2018 | 38.24 | 38.41 | 37.69 | 37.79 | 14,835 | -0.73(-1.91%) |
Apr 05, 2018 | 38.35 | 38.52 | 38.34 | 38.52 | 26,054 | +0.27(+0.70%) |
Apr 04, 2018 | 37.25 | 38.25 | 37.25 | 38.25 | 27,922 | +0.45(+1.20%) |
Apr 03, 2018 | 37.48 | 37.80 | 37.36 | 37.80 | 16,017 | +0.50(+1.35%) |
Apr 02, 2018 | 37.98 | 38.00 | 36.98 | 37.30 | 29,300 | -0.78(-2.05%) |
Mar 29, 2018 | 38.08 | 38.08 | 38.08 | 0 | +0.29(+0.76%) | |
Mar 28, 2018 | 37.65 | 37.79 | 37.65 | 37.79 | 10,783 | +0.21(+0.56%) |
Mar 27, 2018 | 38.08 | 38.22 | 37.47 | 37.58 | 31,295 | -0.37(-0.98%) |
Mar 26, 2018 | 37.65 | 37.95 | 37.45 | 37.95 | 31,538 | +0.86(+2.31%) |
Mar 23, 2018 | 37.90 | 37.94 | 37.10 | 37.10 | 35,615 | -0.71(-1.89%) |
Mar 22, 2018 | 38.38 | 38.48 | 37.77 | 37.81 | 184,209 | -0.97(-2.51%) |
Mar 21, 2018 | 38.74 | 39.01 | 38.69 | 38.78 | 74,572 | +0.03(+0.08%) |
Mar 20, 2018 | 38.88 | 38.89 | 38.72 | 38.75 | 147,215 | -0.05(-0.13%) |
Mar 19, 2018 | 39.14 | 39.14 | 38.57 | 38.80 | 24,372 | -0.41(-1.05%) |
Mar 16, 2018 | 39.16 | 39.39 | 39.16 | 39.22 | 9,610 | +0.11(+0.28%) |
Mar 15, 2018 | 39.26 | 39.28 | 39.09 | 39.11 | 15,074 | -0.05(-0.13%) |
Mar 14, 2018 | 39.59 | 39.59 | 39.13 | 39.16 | 48,533 | -0.29(-0.73%) |
Mar 13, 2018 | 39.75 | 39.86 | 39.35 | 39.45 | 13,695 | -0.20(-0.50%) |
Mar 12, 2018 | 39.65 | 39.78 | 39.58 | 39.65 | 19,556 | +0.06(+0.15%) |
Mar 09, 2018 | 39.28 | 39.59 | 39.26 | 39.59 | 21,397 | +0.54(+1.38%) |
Mar 08, 2018 | 39.04 | 39.05 | 38.92 | 39.05 | 17,136 | +0.08(+0.21%) |
Mar 07, 2018 | 38.97 | 38.97 | 72,452 | -0.01(-0.04%) | ||
Mar 06, 2018 | 38.90 | 39.05 | 38.90 | 38.98 | 6,782 | -0.02(-0.04%) |
Mar 05, 2018 | 38.34 | 39.01 | 38.34 | 39.00 | 20,612 | +0.46(+1.20%) |
Mar 02, 2018 | 38.10 | 38.54 | 38.05 | 38.54 | 14,073 | +0.16(+0.42%) |
Mar 01, 2018 | 38.81 | 39.02 | 38.21 | 38.38 | 58,541 | -0.50(-1.30%) |
Feb 28, 2018 | 39.37 | 39.37 | 38.88 | 38.88 | 14,028 | -0.42(-1.07%) |
Feb 27, 2018 | 39.80 | 39.86 | 39.30 | 39.30 | 13,796 | -0.46(-1.15%) |
Feb 26, 2018 | 39.48 | 39.76 | 39.42 | 39.76 | 159,968 | +0.49(+1.25%) |
Feb 23, 2018 | 38.88 | 39.27 | 38.88 | 39.27 | 50,959 | +0.56(+1.45%) |
Feb 22, 2018 | 38.80 | 39.08 | 38.67 | 38.71 | 112,005 | -0.30(-0.78%) |
Feb 21, 2018 | 39.00 | 39.28 | 38.96 | 39.01 | 47,687 | +0.07(+0.17%) |
Feb 20, 2018 | 39.17 | 39.30 | 38.94 | 38.94 | 20,417 | -0.53(-1.34%) |
Feb 16, 2018 | 39.47 | 39.47 | 39.47 | 0 | +0.28(+0.70%) | |
Feb 15, 2018 | 39.07 | 39.24 | 38.85 | 39.20 | 30,365 | +0.38(+0.97%) |
Feb 14, 2018 | 38.27 | 38.82 | 38.25 | 38.82 | 62,196 | +0.32(+0.82%) |
Feb 13, 2018 | 38.16 | 38.51 | 38.12 | 38.51 | 15,864 | +0.09(+0.23%) |
Feb 12, 2018 | 38.18 | 38.49 | 37.93 | 38.42 | 27,671 | +0.55(+1.46%) |
Feb 09, 2018 | 37.76 | 38.07 | 36.77 | 37.86 | 82,425 | +0.39(+1.04%) |
Feb 08, 2018 | 38.68 | 38.68 | 37.47 | 37.47 | 42,562 | -1.22(-3.15%) |
Feb 07, 2018 | 38.64 | 39.07 | 38.64 | 38.69 | 16,704 | +0.03(+0.09%) |
Feb 06, 2018 | 37.57 | 38.79 | 37.31 | 38.66 | 106,163 | -0.09(-0.23%) |
Feb 05, 2018 | 39.53 | 39.74 | 38.00 | 38.75 | 110,000 | -1.05(-2.64%) |
Feb 02, 2018 | 40.41 | 40.41 | 39.78 | 39.80 | 40,128 | -0.88(-2.17%) |