Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.45 | 40.45 | 40.45 | 40.45 | 203 | -0.46(-1.12%) |
Apr 26, 2018 | 40.91 | 40.91 | 40.91 | 14 | +0.24(+0.59%) | |
Apr 24, 2018 | 40.67 | 40.67 | 40.67 | 2 | -0.14(-0.34%) | |
Apr 20, 2018 | 40.81 | 40.81 | 40.81 | 189 | -0.52(-1.26%) | |
Apr 19, 2018 | 41.43 | 41.43 | 41.33 | 41.33 | 612 | +0.22(+0.54%) |
Apr 18, 2018 | 40.87 | 41.11 | 40.83 | 41.11 | 1,930 | +1.36(+3.42%) |
Apr 17, 2018 | 39.78 | 39.78 | 39.75 | 39.75 | 318 | +0.05(+0.13%) |
Apr 16, 2018 | 39.70 | 39.70 | 39.70 | 39.70 | 409 | -0.44(-1.10%) |
Apr 13, 2018 | 40.16 | 40.16 | 40.12 | 40.14 | 526 | +0.03(+0.07%) |
Apr 12, 2018 | 39.76 | 40.11 | 39.46 | 40.11 | 2,673 | +0.11(+0.28%) |
Apr 11, 2018 | 39.95 | 40.00 | 39.95 | 40.00 | 295 | +1.03(+2.64%) |
Apr 10, 2018 | 38.97 | 38.97 | 38.97 | 38.97 | 100 | +1.13(+2.99%) |
Apr 09, 2018 | 37.84 | 37.84 | 37.84 | 37.84 | 100 | +0.79(+2.13%) |
Apr 06, 2018 | 37.33 | 37.33 | 37.05 | 37.05 | 726 | -0.97(-2.55%) |
Apr 04, 2018 | 38.02 | 38.02 | 38.02 | 0 | +0.03(+0.08%) | |
Apr 03, 2018 | 37.78 | 37.99 | 37.78 | 37.99 | 800 | +0.24(+0.64%) |
Apr 02, 2018 | 38.23 | 38.23 | 37.75 | 37.75 | 702 | -1.08(-2.78%) |
Mar 29, 2018 | 38.83 | 38.83 | 38.83 | 0 | +0.18(+0.47%) | |
Mar 28, 2018 | 38.65 | 38.65 | 38.65 | 38.65 | 200 | -0.08(-0.21%) |
Mar 27, 2018 | 39.28 | 39.28 | 38.73 | 38.73 | 1,224 | -0.42(-1.07%) |
Mar 26, 2018 | 39.15 | 39.15 | 39.15 | 39.15 | 103 | +0.04(+0.10%) |
Mar 23, 2018 | 39.05 | 39.11 | 39.05 | 39.11 | 201 | +0.54(+1.40%) |
Mar 22, 2018 | 38.52 | 38.57 | 38.52 | 38.57 | 575 | -0.52(-1.33%) |
Mar 21, 2018 | 38.43 | 39.09 | 38.43 | 39.09 | 250 | +1.15(+3.03%) |
Mar 20, 2018 | 37.99 | 37.99 | 37.94 | 37.94 | 213 | +0.78(+2.10%) |
Mar 19, 2018 | 37.16 | 37.16 | 37.16 | 37.16 | 103 | +0.61(+1.67%) |
Mar 15, 2018 | 36.55 | 36.55 | 36.55 | 40 | +0.08(+0.22%) | |
Mar 14, 2018 | 36.47 | 36.47 | 36.47 | 36.47 | 100 | +0.19(+0.52%) |
Mar 13, 2018 | 36.24 | 36.28 | 36.24 | 36.28 | 336 | -0.14(-0.38%) |
Mar 12, 2018 | 36.42 | 36.42 | 36.42 | 36.42 | 177 | -0.56(-1.51%) |
Mar 09, 2018 | 36.41 | 37.03 | 36.41 | 36.98 | 1,181 | +0.97(+2.69%) |
Mar 08, 2018 | 35.98 | 36.01 | 35.98 | 36.01 | 500 | -0.36(-0.99%) |
Mar 07, 2018 | 36.37 | 36.37 | 36.37 | 36.37 | 101 | -0.05(-0.14%) |
Mar 01, 2018 | 36.42 | 36.42 | 36.42 | 94 | -0.74(-1.99%) | |
Feb 28, 2018 | 37.73 | 37.73 | 37.16 | 37.16 | 576 | +0.36(+0.98%) |
Feb 22, 2018 | 36.80 | 36.80 | 36.80 | 0 | +0.42(+1.15%) | |
Feb 21, 2018 | 36.38 | 36.38 | 36.38 | 36.38 | 201 | -0.58(-1.57%) |
Feb 20, 2018 | 36.94 | 36.96 | 36.94 | 36.96 | 1,119 | +0.82(+2.27%) |
Feb 16, 2018 | 36.14 | 36.14 | 36.14 | 0 | +0.47(+1.32%) | |
Feb 15, 2018 | 35.84 | 35.84 | 35.67 | 967 | -0.17(-0.49%) | |
Feb 14, 2018 | 35.35 | 35.84 | 35.35 | 35.84 | 547 | +0.76(+2.18%) |
Feb 13, 2018 | 35.08 | 35.08 | 35.08 | 35.08 | 101 | +0.00(+0.00%) |
Feb 12, 2018 | 35.39 | 35.39 | 35.08 | 35.08 | 422 | +0.12(+0.34%) |
Feb 09, 2018 | 35.69 | 35.76 | 34.48 | 34.96 | 6,300 | -0.99(-2.75%) |
Feb 08, 2018 | 35.95 | 35.95 | 35.95 | 35.95 | 140 | -0.31(-0.85%) |
Feb 07, 2018 | 37.50 | 37.50 | 36.26 | 36.26 | 3,227 | -1.24(-3.31%) |
Feb 06, 2018 | 37.82 | 37.82 | 37.49 | 37.50 | 698 | -0.25(-0.66%) |
Feb 05, 2018 | 38.42 | 38.42 | 37.66 | 37.75 | 710 | -0.70(-1.82%) |
Feb 02, 2018 | 38.25 | 38.45 | 38.19 | 38.45 | 400 | -0.15(-0.39%) |