Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.74 | 39.82 | 39.73 | 39.82 | 2,643 | -0.02(-0.04%) |
Apr 27, 2018 | 39.83 | 39.83 | 39.83 | 39.83 | 115 | +0.00(+0.00%) |
Apr 26, 2018 | 39.80 | 39.86 | 39.78 | 39.83 | 2,280 | -0.06(-0.14%) |
Apr 25, 2018 | 39.81 | 39.89 | 39.81 | 39.89 | 1,168 | +0.24(+0.61%) |
Apr 24, 2018 | 39.65 | 39.65 | 39.65 | 39.65 | 100 | -0.19(-0.46%) |
Apr 23, 2018 | 39.84 | 39.84 | 39.84 | 39.84 | 488 | +0.08(+0.19%) |
Apr 20, 2018 | 39.76 | 39.76 | 39.75 | 39.76 | 351 | +0.11(+0.28%) |
Apr 19, 2018 | 39.65 | 39.65 | 39.65 | 39.65 | 700 | +0.13(+0.32%) |
Apr 18, 2018 | 39.52 | 39.52 | 39.52 | 39.52 | 177 | +0.07(+0.19%) |
Apr 17, 2018 | 39.45 | 39.45 | 39.45 | 39.45 | 270 | -0.09(-0.23%) |
Apr 16, 2018 | 39.54 | 39.54 | 39.54 | 39.54 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 39.54 | 39.54 | 39.54 | 39.54 | 0 | +0.00(+0.00%) |
Apr 12, 2018 | 39.54 | 39.54 | 39.54 | 39.54 | 0 | +0.00(+0.00%) |
Apr 11, 2018 | 39.54 | 39.54 | 39.54 | 39.54 | 116 | +0.14(+0.36%) |
Apr 10, 2018 | 39.40 | 39.40 | 39.40 | 39.40 | 101 | -0.22(-0.56%) |
Apr 09, 2018 | 39.62 | 39.62 | 39.62 | 39.62 | 10 | +0.00(+0.00%) |
Apr 06, 2018 | 39.62 | 39.62 | 39.62 | 39.62 | 531 | +0.00(+0.00%) |
Apr 05, 2018 | 39.62 | 39.62 | 39.62 | 39.62 | 0 | +0.00(+0.00%) |
Apr 04, 2018 | 39.62 | 39.62 | 39.62 | 39.62 | 0 | +0.00(+0.00%) |
Apr 03, 2018 | 39.62 | 39.62 | 39.62 | 39.62 | 25 | +0.00(+0.00%) |
Apr 02, 2018 | 39.62 | 39.62 | 39.62 | 39.62 | 141 | -0.10(-0.25%) |
Mar 29, 2018 | 39.72 | 39.72 | 39.72 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 39.72 | 39.72 | 39.72 | 39.72 | 50 | +0.00(+0.00%) |
Mar 27, 2018 | 39.72 | 39.72 | 39.72 | 39.72 | 0 | +0.00(+0.00%) |
Mar 26, 2018 | 39.72 | 39.72 | 39.72 | 39.72 | 39 | +0.00(+0.00%) |
Mar 23, 2018 | 39.72 | 39.72 | 39.72 | 39.72 | 200 | +0.05(+0.11%) |
Mar 22, 2018 | 39.67 | 39.67 | 39.67 | 39.67 | 0 | +0.00(+0.00%) |
Mar 21, 2018 | 39.67 | 39.67 | 39.67 | 39.67 | 100 | +0.14(+0.35%) |
Mar 20, 2018 | 39.54 | 39.54 | 39.54 | 39.54 | 0 | +0.00(+0.00%) |
Mar 19, 2018 | 39.54 | 39.54 | 39.54 | 39.54 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 39.54 | 39.54 | 39.54 | 39.54 | 292 | +0.01(+0.02%) |
Mar 15, 2018 | 39.53 | 39.53 | 39.53 | 39.53 | 0 | +0.00(+0.00%) |
Mar 14, 2018 | 39.53 | 39.53 | 39.53 | 39.53 | 202 | +0.04(+0.10%) |
Mar 13, 2018 | 39.49 | 39.49 | 39.49 | 39.49 | 0 | +0.00(+0.00%) |
Mar 12, 2018 | 39.48 | 39.49 | 39.48 | 39.49 | 2,653 | +0.01(+0.03%) |
Mar 09, 2018 | 39.52 | 39.52 | 39.48 | 39.48 | 1,592 | -0.05(-0.13%) |
Mar 08, 2018 | 39.51 | 39.58 | 39.51 | 39.53 | 1,967 | -0.15(-0.39%) |
Mar 07, 2018 | 39.68 | 12,762 | +0.01(+0.03%) | |||
Mar 06, 2018 | 39.69 | 39.70 | 39.62 | 39.67 | 7,098 | +0.13(+0.33%) |
Mar 05, 2018 | 39.54 | 39.54 | 39.54 | 39.54 | 39 | +0.00(+0.00%) |
Mar 02, 2018 | 39.54 | 39.54 | 39.54 | 39.54 | 0 | +0.00(+0.00%) |
Mar 01, 2018 | 39.54 | 39.54 | 39.54 | 39.54 | 206 | -0.02(-0.05%) |
Feb 28, 2018 | 39.56 | 39.56 | 39.56 | 39.56 | 212 | -0.12(-0.30%) |
Feb 27, 2018 | 39.68 | 39.68 | 39.68 | 39.68 | 27 | +0.00(+0.00%) |
Feb 26, 2018 | 39.68 | 39.68 | 39.68 | 39.68 | 100 | -0.01(-0.01%) |
Feb 23, 2018 | 39.68 | 39.68 | 39.68 | 39.68 | 0 | +0.00(+0.00%) |
Feb 22, 2018 | 39.68 | 755 | +0.18(+0.47%) | |||
Feb 21, 2018 | 39.50 | 39.50 | 39.50 | 39.50 | 0 | +0.00(+0.00%) |
Feb 20, 2018 | 39.50 | 39.50 | 39.50 | 39.50 | 23 | +0.00(+0.00%) |
Feb 16, 2018 | 39.50 | 39.50 | 39.50 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 39.50 | 39.50 | 39.50 | 39.50 | 0 | +0.00(+0.00%) |
Feb 14, 2018 | 39.50 | 39.50 | 39.50 | 39.50 | 21 | +0.00(+0.00%) |
Feb 13, 2018 | 39.50 | 39.50 | 39.50 | 39.50 | 245 | +0.19(+0.48%) |
Feb 12, 2018 | 39.31 | 39.31 | 39.31 | 39.31 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 39.31 | 39.31 | 39.31 | 39.31 | 170 | -0.03(-0.08%) |
Feb 08, 2018 | 39.38 | 39.38 | 39.34 | 1,503 | -0.04(-0.10%) | |
Feb 07, 2018 | 39.46 | 39.47 | 39.38 | 39.38 | 8,300 | -0.15(-0.38%) |
Feb 06, 2018 | 39.52 | 39.53 | 39.52 | 39.53 | 1,169 | -0.17(-0.43%) |
Feb 05, 2018 | 39.70 | 39.70 | 39.70 | 39.70 | 200 | -0.17(-0.43%) |
Feb 02, 2018 | 39.87 | 39.87 | 39.87 | 39.87 | 0 | +0.00(+0.00%) |