Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.55 | 41.25 | 39.30 | 39.30 | 428,872 | -1.05(-2.60%) |
Apr 27, 2018 | 39.75 | 40.45 | 39.20 | 40.35 | 426,004 | +0.80(+2.02%) |
Apr 26, 2018 | 39.35 | 39.75 | 38.65 | 39.55 | 297,608 | +0.40(+1.02%) |
Apr 25, 2018 | 39.50 | 39.50 | 37.95 | 39.15 | 301,734 | -0.15(-0.38%) |
Apr 24, 2018 | 40.00 | 40.20 | 39.02 | 39.30 | 450,453 | -0.65(-1.63%) |
Apr 23, 2018 | 40.85 | 41.35 | 39.50 | 39.95 | 492,307 | -0.85(-2.08%) |
Apr 20, 2018 | 40.80 | 41.05 | 39.90 | 40.80 | 354,205 | -0.10(-0.24%) |
Apr 19, 2018 | 40.50 | 41.70 | 39.91 | 40.90 | 503,490 | +0.05(+0.12%) |
Apr 18, 2018 | 41.75 | 42.05 | 40.75 | 40.85 | 655,168 | -0.60(-1.45%) |
Apr 17, 2018 | 40.75 | 42.20 | 40.25 | 41.45 | 702,888 | +1.20(+2.98%) |
Apr 16, 2018 | 40.15 | 40.40 | 39.35 | 40.25 | 465,979 | +0.10(+0.25%) |
Apr 13, 2018 | 40.15 | 40.35 | 39.60 | 40.15 | 520,569 | +0.15(+0.37%) |
Apr 12, 2018 | 39.50 | 40.50 | 38.95 | 40.00 | 537,177 | +0.80(+2.04%) |
Apr 11, 2018 | 38.70 | 39.65 | 37.98 | 39.20 | 417,232 | +0.35(+0.90%) |
Apr 10, 2018 | 37.35 | 39.05 | 36.75 | 38.85 | 816,868 | +2.00(+5.43%) |
Apr 09, 2018 | 36.55 | 37.90 | 36.50 | 36.85 | 345,063 | +0.40(+1.10%) |
Apr 06, 2018 | 37.55 | 38.25 | 36.00 | 36.45 | 394,971 | -1.60(-4.20%) |
Apr 05, 2018 | 39.50 | 39.63 | 37.40 | 38.05 | 794,466 | -1.05(-2.69%) |
Apr 04, 2018 | 37.80 | 39.50 | 37.55 | 39.10 | 497,761 | +0.85(+2.22%) |
Apr 03, 2018 | 38.00 | 38.85 | 37.45 | 38.25 | 458,651 | +0.60(+1.59%) |
Apr 02, 2018 | 39.95 | 39.95 | 37.60 | 37.65 | 582,926 | -2.40(-5.99%) |
Mar 29, 2018 | 40.05 | 40.05 | 40.05 | 0 | +0.95(+2.43%) | |
Mar 28, 2018 | 38.45 | 39.40 | 37.75 | 39.10 | 337,333 | +0.60(+1.56%) |
Mar 27, 2018 | 40.40 | 40.40 | 38.10 | 38.50 | 437,758 | -1.85(-4.58%) |
Mar 26, 2018 | 41.00 | 41.80 | 39.20 | 40.35 | 312,040 | +0.00(+0.00%) |
Mar 23, 2018 | 41.05 | 41.85 | 40.20 | 40.35 | 270,852 | -0.70(-1.71%) |
Mar 22, 2018 | 41.80 | 42.70 | 41.05 | 41.05 | 303,767 | -1.05(-2.49%) |
Mar 21, 2018 | 42.50 | 43.25 | 41.95 | 42.10 | 272,176 | -0.30(-0.71%) |
Mar 20, 2018 | 42.00 | 42.95 | 41.90 | 42.40 | 314,682 | +0.70(+1.68%) |
Mar 19, 2018 | 41.50 | 42.55 | 40.65 | 41.70 | 449,982 | -0.35(-0.83%) |
Mar 16, 2018 | 42.60 | 43.15 | 41.88 | 42.05 | 864,097 | -0.60(-1.41%) |
Mar 15, 2018 | 44.40 | 44.50 | 41.85 | 42.65 | 514,785 | -1.85(-4.16%) |
Mar 14, 2018 | 44.65 | 44.95 | 43.90 | 44.50 | 211,756 | +0.00(+0.00%) |
Mar 13, 2018 | 44.85 | 45.45 | 44.10 | 44.50 | 355,302 | -0.30(-0.67%) |
Mar 12, 2018 | 44.80 | 45.15 | 44.35 | 44.80 | 439,949 | -0.20(-0.44%) |
Mar 09, 2018 | 44.95 | 45.10 | 44.55 | 45.00 | 414,301 | +0.50(+1.12%) |
Mar 08, 2018 | 45.60 | 45.60 | 43.11 | 44.50 | 406,203 | -0.75(-1.66%) |
Mar 07, 2018 | 45.85 | 45.25 | 848,553 | +1.25(+2.84%) | ||
Mar 06, 2018 | 43.95 | 44.20 | 42.94 | 44.00 | 364,576 | +0.10(+0.23%) |
Mar 05, 2018 | 43.30 | 44.55 | 43.00 | 43.90 | 459,846 | +0.60(+1.39%) |
Mar 02, 2018 | 41.10 | 43.45 | 41.10 | 43.30 | 428,966 | +1.60(+3.84%) |
Mar 01, 2018 | 42.35 | 42.70 | 40.95 | 41.70 | 380,883 | -0.70(-1.65%) |
Feb 28, 2018 | 44.10 | 44.10 | 42.40 | 42.40 | 380,512 | -1.60(-3.64%) |
Feb 27, 2018 | 44.45 | 44.70 | 43.70 | 44.00 | 427,301 | -0.45(-1.01%) |
Feb 26, 2018 | 43.60 | 44.70 | 43.17 | 44.45 | 476,810 | +1.00(+2.30%) |
Feb 23, 2018 | 43.90 | 44.40 | 42.85 | 43.45 | 315,595 | +0.25(+0.58%) |
Feb 22, 2018 | 43.15 | 44.55 | 42.60 | 43.20 | 555,796 | +0.20(+0.47%) |
Feb 21, 2018 | 42.00 | 43.80 | 41.90 | 43.00 | 664,646 | +1.15(+2.75%) |
Feb 20, 2018 | 40.70 | 43.05 | 40.15 | 41.85 | 563,803 | +0.60(+1.45%) |
Feb 16, 2018 | 41.25 | 41.25 | 41.25 | 0 | -0.10(-0.24%) | |
Feb 15, 2018 | 39.60 | 41.55 | 39.15 | 41.35 | 992,791 | +2.40(+6.16%) |
Feb 14, 2018 | 37.65 | 40.35 | 37.00 | 38.95 | 526,836 | +0.90(+2.37%) |
Feb 13, 2018 | 37.90 | 38.80 | 37.65 | 38.05 | 352,282 | -0.05(-0.13%) |
Feb 12, 2018 | 38.00 | 38.25 | 36.95 | 38.10 | 600,763 | +0.35(+0.93%) |
Feb 09, 2018 | 37.75 | 38.17 | 34.15 | 37.75 | 1,027,173 | +0.35(+0.94%) |
Feb 08, 2018 | 38.90 | 38.95 | 37.15 | 37.40 | 569,470 | -1.40(-3.61%) |
Feb 07, 2018 | 38.70 | 39.55 | 38.05 | 38.80 | 752,304 | +0.10(+0.26%) |
Feb 06, 2018 | 35.85 | 39.75 | 35.38 | 38.70 | 1,255,357 | +2.55(+7.05%) |
Feb 05, 2018 | 36.60 | 37.05 | 35.20 | 36.15 | 333,793 | -0.85(-2.30%) |
Feb 02, 2018 | 37.60 | 37.85 | 36.25 | 37.00 | 394,215 | -1.00(-2.63%) |