Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.66 | 40.74 | 40.53 | 40.64 | 156,664 | +0.01(+0.02%) |
Apr 27, 2018 | 40.61 | 40.66 | 40.50 | 40.63 | 25,734 | +0.07(+0.16%) |
Apr 26, 2018 | 40.47 | 40.57 | 40.44 | 40.57 | 37,166 | +0.07(+0.16%) |
Apr 25, 2018 | 40.43 | 40.55 | 40.38 | 40.50 | 38,605 | -0.03(-0.08%) |
Apr 24, 2018 | 40.55 | 40.60 | 40.47 | 40.53 | 62,307 | +0.02(+0.06%) |
Apr 23, 2018 | 40.60 | 40.60 | 40.50 | 40.51 | 14,976 | -0.10(-0.24%) |
Apr 20, 2018 | 40.76 | 40.76 | 40.56 | 40.61 | 26,494 | +0.00(+0.01%) |
Apr 19, 2018 | 40.66 | 40.70 | 40.60 | 40.60 | 56,212 | -0.16(-0.40%) |
Apr 18, 2018 | 40.88 | 40.88 | 40.73 | 40.77 | 55,194 | -0.07(-0.16%) |
Apr 17, 2018 | 40.77 | 40.90 | 40.75 | 40.83 | 93,708 | +0.04(+0.11%) |
Apr 16, 2018 | 40.73 | 40.92 | 40.69 | 40.79 | 46,988 | +0.04(+0.09%) |
Apr 13, 2018 | 40.76 | 40.85 | 40.74 | 40.75 | 20,412 | -0.03(-0.08%) |
Apr 12, 2018 | 40.76 | 40.82 | 40.70 | 40.78 | 28,091 | -0.01(-0.02%) |
Apr 11, 2018 | 40.92 | 40.92 | 40.77 | 40.79 | 14,530 | +0.02(+0.04%) |
Apr 10, 2018 | 40.81 | 40.87 | 40.73 | 40.78 | 51,461 | -0.10(-0.24%) |
Apr 09, 2018 | 40.86 | 40.89 | 40.71 | 40.87 | 31,192 | +0.05(+0.12%) |
Apr 06, 2018 | 40.85 | 40.91 | 40.72 | 40.83 | 17,028 | +0.12(+0.30%) |
Apr 05, 2018 | 40.80 | 40.87 | 40.66 | 40.70 | 109,964 | -0.06(-0.14%) |
Apr 04, 2018 | 40.83 | 40.94 | 40.72 | 40.76 | 134,942 | -0.11(-0.26%) |
Apr 03, 2018 | 40.84 | 40.93 | 40.78 | 40.87 | 193,582 | -0.07(-0.18%) |
Apr 02, 2018 | 40.92 | 40.98 | 40.78 | 40.94 | 21,627 | +0.01(+0.02%) |
Mar 29, 2018 | 40.93 | 40.93 | 40.93 | 0 | +0.17(+0.42%) | |
Mar 28, 2018 | 40.82 | 40.85 | 40.73 | 40.76 | 40,896 | -0.01(-0.02%) |
Mar 27, 2018 | 40.64 | 40.78 | 40.64 | 40.77 | 37,892 | +0.13(+0.32%) |
Mar 26, 2018 | 40.59 | 40.69 | 40.57 | 40.64 | 57,679 | +0.00(+0.00%) |
Mar 23, 2018 | 40.68 | 40.71 | 40.61 | 40.64 | 87,493 | +0.06(+0.14%) |
Mar 22, 2018 | 40.72 | 40.74 | 40.55 | 40.58 | 212,870 | +0.03(+0.07%) |
Mar 21, 2018 | 40.59 | 40.62 | 40.53 | 40.55 | 101,505 | -0.02(-0.06%) |
Mar 20, 2018 | 40.63 | 40.67 | 40.57 | 40.57 | 31,835 | -0.12(-0.30%) |
Mar 19, 2018 | 40.70 | 40.77 | 40.60 | 40.70 | 26,167 | +0.02(+0.05%) |
Mar 16, 2018 | 40.67 | 40.75 | 40.66 | 40.67 | 20,633 | -0.02(-0.05%) |
Mar 15, 2018 | 40.80 | 40.81 | 40.68 | 40.70 | 43,106 | -0.02(-0.04%) |
Mar 14, 2018 | 40.81 | 40.69 | 40.71 | 8,497 | +0.02(+0.06%) | |
Mar 13, 2018 | 40.74 | 40.74 | 40.61 | 40.69 | 79,089 | +0.10(+0.24%) |
Mar 12, 2018 | 40.67 | 40.69 | 40.55 | 40.59 | 27,748 | +0.04(+0.10%) |
Mar 09, 2018 | 40.56 | 40.66 | 40.52 | 40.55 | 41,468 | -0.16(-0.38%) |
Mar 08, 2018 | 40.69 | 40.74 | 40.57 | 40.70 | 21,910 | +0.07(+0.16%) |
Mar 07, 2018 | 40.66 | 40.67 | 40.57 | 40.64 | 18,000 | -0.02(-0.04%) |
Mar 06, 2018 | 40.59 | 40.70 | 40.57 | 40.66 | 52,074 | +0.04(+0.10%) |
Mar 05, 2018 | 40.65 | 40.71 | 40.58 | 40.61 | 25,298 | -0.04(-0.09%) |
Mar 02, 2018 | 40.78 | 40.78 | 40.61 | 40.65 | 13,069 | -0.07(-0.17%) |
Mar 01, 2018 | 40.71 | 40.76 | 40.62 | 40.72 | 28,633 | +0.07(+0.17%) |
Feb 28, 2018 | 40.61 | 40.68 | 40.56 | 40.65 | 35,610 | +0.10(+0.24%) |
Feb 27, 2018 | 40.67 | 40.72 | 40.52 | 40.56 | 37,525 | -0.15(-0.36%) |
Feb 26, 2018 | 40.74 | 40.78 | 40.70 | 40.70 | 19,228 | +0.06(+0.14%) |
Feb 23, 2018 | 40.69 | 40.73 | 40.59 | 40.65 | 13,984 | +0.09(+0.23%) |
Feb 22, 2018 | 40.59 | 40.65 | 40.53 | 40.55 | 47,994 | +0.05(+0.11%) |
Feb 21, 2018 | 40.73 | 40.74 | 40.49 | 40.51 | 93,557 | -0.19(-0.46%) |
Feb 20, 2018 | 40.69 | 40.72 | 40.59 | 40.70 | 156,936 | -0.00(-0.00%) |
Feb 16, 2018 | 40.70 | 40.70 | 40.70 | 0 | +0.07(+0.16%) | |
Feb 15, 2018 | 40.61 | 40.72 | 40.61 | 40.63 | 17,177 | +0.02(+0.04%) |
Feb 14, 2018 | 40.66 | 40.75 | 40.60 | 40.61 | 32,183 | -0.13(-0.32%) |
Feb 13, 2018 | 40.85 | 40.85 | 40.71 | 40.75 | 54,625 | -0.05(-0.13%) |
Feb 12, 2018 | 40.75 | 40.83 | 40.70 | 40.80 | 38,547 | +0.06(+0.15%) |
Feb 09, 2018 | 40.72 | 40.84 | 40.72 | 40.74 | 108,921 | -0.06(-0.14%) |
Feb 08, 2018 | 40.77 | 40.86 | 40.69 | 40.79 | 52,495 | -0.06(-0.14%) |
Feb 07, 2018 | 40.85 | 40.95 | 40.83 | 40.85 | 38,304 | +0.00(+0.00%) |
Feb 06, 2018 | 40.89 | 40.98 | 40.88 | 40.85 | 57,065 | -0.09(-0.23%) |
Feb 05, 2018 | 40.87 | 41.03 | 40.80 | 40.95 | 57,689 | +0.10(+0.25%) |
Feb 02, 2018 | 40.95 | 40.98 | 40.77 | 40.84 | 58,628 | -0.14(-0.34%) |