Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.97 | 40.41 | 39.15 | 39.22 | 448,171 | -0.86(-2.14%) |
Apr 27, 2018 | 42.08 | 42.08 | 39.91 | 40.08 | 538,636 | -1.71(-4.09%) |
Apr 26, 2018 | 40.77 | 42.04 | 40.34 | 41.79 | 443,666 | +1.02(+2.49%) |
Apr 25, 2018 | 40.52 | 41.13 | 40.45 | 40.78 | 172,406 | +0.14(+0.34%) |
Apr 24, 2018 | 41.64 | 41.88 | 40.45 | 40.64 | 184,531 | -0.57(-1.39%) |
Apr 23, 2018 | 41.82 | 42.30 | 40.92 | 41.21 | 412,305 | -0.56(-1.35%) |
Apr 20, 2018 | 42.32 | 42.52 | 41.58 | 41.77 | 462,481 | -0.33(-0.78%) |
Apr 19, 2018 | 42.28 | 42.81 | 41.83 | 42.10 | 318,579 | -0.35(-0.82%) |
Apr 18, 2018 | 42.67 | 42.87 | 42.22 | 42.45 | 207,099 | +0.16(+0.37%) |
Apr 17, 2018 | 41.76 | 42.39 | 41.67 | 42.29 | 231,373 | +0.54(+1.29%) |
Apr 16, 2018 | 42.39 | 42.47 | 41.31 | 41.76 | 311,955 | -0.57(-1.35%) |
Apr 13, 2018 | 43.00 | 43.10 | 42.28 | 42.33 | 334,667 | -0.55(-1.27%) |
Apr 12, 2018 | 43.09 | 43.09 | 42.56 | 42.87 | 316,986 | +0.14(+0.32%) |
Apr 11, 2018 | 41.69 | 42.89 | 41.56 | 42.74 | 257,370 | +0.64(+1.53%) |
Apr 10, 2018 | 41.83 | 42.16 | 41.47 | 42.09 | 292,635 | +0.71(+1.72%) |
Apr 09, 2018 | 41.54 | 42.19 | 41.13 | 41.38 | 202,886 | +0.02(+0.04%) |
Apr 06, 2018 | 42.22 | 42.72 | 41.11 | 41.37 | 210,973 | -1.21(-2.83%) |
Apr 05, 2018 | 42.14 | 42.75 | 41.69 | 42.57 | 273,498 | +0.49(+1.18%) |
Apr 04, 2018 | 42.12 | 42.28 | 41.50 | 42.08 | 484,520 | -0.32(-0.76%) |
Apr 03, 2018 | 42.15 | 42.74 | 41.90 | 42.40 | 386,530 | +0.45(+1.08%) |
Apr 02, 2018 | 41.57 | 42.18 | 41.48 | 41.95 | 431,896 | +0.20(+0.48%) |
Mar 29, 2018 | 41.75 | 41.75 | 41.75 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 42.15 | 42.51 | 41.14 | 41.75 | 451,359 | -0.44(-1.05%) |
Mar 27, 2018 | 41.97 | 43.54 | 41.73 | 42.19 | 944,453 | +0.96(+2.34%) |
Mar 26, 2018 | 40.04 | 41.34 | 40.04 | 41.23 | 452,159 | +1.97(+5.02%) |
Mar 23, 2018 | 39.91 | 40.18 | 38.87 | 39.26 | 369,537 | -0.24(-0.61%) |
Mar 22, 2018 | 40.42 | 40.92 | 39.37 | 39.50 | 572,535 | -1.52(-3.70%) |
Mar 21, 2018 | 40.46 | 41.57 | 40.35 | 41.02 | 357,133 | +0.56(+1.37%) |
Mar 20, 2018 | 40.36 | 40.57 | 40.02 | 40.46 | 211,758 | +0.20(+0.50%) |
Mar 19, 2018 | 40.41 | 40.71 | 39.96 | 40.26 | 429,608 | -0.32(-0.79%) |
Mar 16, 2018 | 40.15 | 40.85 | 39.97 | 40.58 | 174,407 | +0.43(+1.08%) |
Mar 15, 2018 | 40.21 | 40.73 | 40.10 | 40.15 | 160,332 | -0.01(-0.02%) |
Mar 14, 2018 | 39.56 | 40.49 | 39.05 | 40.16 | 377,789 | +0.60(+1.51%) |
Mar 13, 2018 | 41.64 | 41.86 | 39.05 | 39.56 | 907,044 | -1.73(-4.18%) |
Mar 12, 2018 | 41.09 | 41.50 | 40.82 | 41.29 | 311,826 | +0.27(+0.66%) |
Mar 09, 2018 | 41.29 | 41.61 | 40.91 | 41.02 | 294,268 | -0.09(-0.21%) |
Mar 08, 2018 | 40.77 | 41.18 | 39.94 | 41.10 | 374,381 | +0.88(+2.20%) |
Mar 07, 2018 | 40.27 | 40.22 | 528,054 | +0.37(+0.94%) | ||
Mar 06, 2018 | 40.25 | 40.33 | 39.02 | 39.85 | 1,006,368 | +0.22(+0.55%) |
Mar 05, 2018 | 39.44 | 39.86 | 38.94 | 39.63 | 481,807 | -0.03(-0.09%) |
Mar 02, 2018 | 39.42 | 39.76 | 38.81 | 39.66 | 271,472 | -0.15(-0.37%) |
Mar 01, 2018 | 40.67 | 40.87 | 39.67 | 39.81 | 335,577 | -0.85(-2.09%) |
Feb 28, 2018 | 39.91 | 40.95 | 39.56 | 40.66 | 478,504 | +0.85(+2.14%) |
Feb 27, 2018 | 39.61 | 40.75 | 39.47 | 39.81 | 236,453 | +0.16(+0.42%) |
Feb 26, 2018 | 39.17 | 39.78 | 38.99 | 39.65 | 293,855 | +0.49(+1.26%) |
Feb 23, 2018 | 39.02 | 39.40 | 38.75 | 39.15 | 376,493 | +0.23(+0.60%) |
Feb 22, 2018 | 39.57 | 39.88 | 38.82 | 38.92 | 274,753 | -0.47(-1.19%) |
Feb 21, 2018 | 39.65 | 40.03 | 39.39 | 39.39 | 337,736 | +0.03(+0.09%) |
Feb 20, 2018 | 38.77 | 39.99 | 38.74 | 39.35 | 882,253 | +0.51(+1.32%) |
Feb 16, 2018 | 38.84 | 38.84 | 38.84 | 0 | -0.12(-0.31%) | |
Feb 15, 2018 | 39.24 | 39.62 | 38.72 | 38.96 | 483,169 | +0.16(+0.40%) |
Feb 14, 2018 | 38.67 | 39.07 | 38.42 | 38.81 | 351,696 | +0.03(+0.09%) |
Feb 13, 2018 | 38.77 | 530,868 | +0.02(+0.04%) | |||
Feb 12, 2018 | 38.88 | 39.14 | 37.69 | 38.75 | 513,950 | +0.05(+0.13%) |
Feb 09, 2018 | 37.75 | 38.88 | 36.93 | 38.70 | 617,735 | +1.30(+3.48%) |
Feb 08, 2018 | 39.93 | 37.40 | 37.40 | 1,002,074 | -1.86(-4.74%) | |
Feb 07, 2018 | 40.92 | 42.27 | 40.92 | 39.26 | 2,017,701 | -2.83(-6.71%) |
Feb 06, 2018 | 41.10 | 42.69 | 40.84 | 42.09 | 1,016,580 | -0.03(-0.08%) |
Feb 05, 2018 | 42.41 | 42.59 | 41.79 | 42.12 | 1,237,964 | -0.58(-1.35%) |
Feb 02, 2018 | 42.91 | 43.18 | 42.57 | 42.70 | 331,062 | -0.69(-1.59%) |