Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.66 | 40.77 | 40.56 | 40.57 | 449,116 | -0.19(-0.46%) |
Apr 27, 2018 | 40.40 | 40.81 | 40.36 | 40.76 | 506,179 | +0.32(+0.79%) |
Apr 26, 2018 | 40.30 | 40.47 | 40.11 | 40.44 | 895,805 | +1.03(+2.60%) |
Apr 25, 2018 | 39.28 | 39.58 | 39.14 | 39.41 | 906,296 | +0.15(+0.39%) |
Apr 24, 2018 | 39.30 | 39.49 | 39.13 | 39.26 | 885,520 | +0.16(+0.41%) |
Apr 23, 2018 | 38.75 | 39.18 | 38.68 | 39.10 | 1,051,130 | -0.73(-1.84%) |
Apr 20, 2018 | 39.79 | 39.96 | 39.75 | 39.83 | 633,497 | -0.34(-0.85%) |
Apr 19, 2018 | 40.40 | 40.53 | 40.01 | 40.17 | 662,892 | -0.61(-1.49%) |
Apr 18, 2018 | 41.07 | 41.32 | 40.76 | 40.78 | 960,092 | -0.29(-0.70%) |
Apr 17, 2018 | 40.79 | 41.21 | 40.78 | 41.07 | 570,003 | +0.20(+0.50%) |
Apr 16, 2018 | 41.03 | 41.07 | 40.60 | 40.87 | 1,233,014 | -0.20(-0.48%) |
Apr 13, 2018 | 40.94 | 41.21 | 40.94 | 41.06 | 506,925 | +0.29(+0.72%) |
Apr 12, 2018 | 41.28 | 41.28 | 40.72 | 40.77 | 1,210,473 | -0.25(-0.61%) |
Apr 11, 2018 | 41.06 | 41.25 | 40.96 | 41.02 | 921,676 | +0.19(+0.46%) |
Apr 10, 2018 | 40.47 | 40.91 | 40.36 | 40.83 | 2,602,084 | -0.29(-0.70%) |
Apr 09, 2018 | 41.17 | 41.37 | 41.02 | 41.12 | 879,379 | +0.63(+1.55%) |
Apr 06, 2018 | 40.55 | 40.75 | 40.45 | 40.49 | 712,913 | -0.11(-0.27%) |
Apr 05, 2018 | 40.15 | 40.62 | 40.02 | 40.60 | 1,306,226 | +0.72(+1.80%) |
Apr 04, 2018 | 39.49 | 39.92 | 39.45 | 39.88 | 947,783 | +0.43(+1.10%) |
Apr 03, 2018 | 39.31 | 39.58 | 39.09 | 39.45 | 1,004,989 | +0.36(+0.91%) |
Apr 02, 2018 | 39.31 | 39.54 | 39.00 | 39.09 | 773,496 | -0.26(-0.66%) |
Mar 29, 2018 | 39.35 | 39.35 | 39.35 | 0 | -0.18(-0.46%) | |
Mar 28, 2018 | 39.29 | 39.74 | 38.99 | 39.53 | 1,762,505 | +1.42(+3.73%) |
Mar 27, 2018 | 37.73 | 38.47 | 37.64 | 38.11 | 1,011,258 | +0.31(+0.83%) |
Mar 26, 2018 | 37.76 | 37.81 | 37.44 | 37.80 | 756,490 | +0.63(+1.71%) |
Mar 23, 2018 | 37.76 | 37.97 | 37.12 | 37.16 | 1,286,715 | -0.02(-0.06%) |
Mar 22, 2018 | 37.29 | 37.60 | 37.14 | 37.18 | 1,818,348 | -0.32(-0.86%) |
Mar 21, 2018 | 37.53 | 37.84 | 37.38 | 37.50 | 912,822 | +0.14(+0.37%) |
Mar 20, 2018 | 37.62 | 37.76 | 37.31 | 37.36 | 1,285,826 | -0.48(-1.27%) |
Mar 19, 2018 | 37.79 | 38.06 | 37.67 | 37.85 | 918,457 | -0.31(-0.82%) |
Mar 16, 2018 | 38.05 | 38.28 | 38.01 | 38.16 | 1,327,175 | +0.35(+0.92%) |
Mar 15, 2018 | 38.04 | 38.31 | 37.72 | 37.81 | 1,226,996 | -0.45(-1.18%) |
Mar 14, 2018 | 38.20 | 38.46 | 38.08 | 38.26 | 738,832 | +0.10(+0.26%) |
Mar 13, 2018 | 38.31 | 38.45 | 37.99 | 38.17 | 807,821 | -0.15(-0.40%) |
Mar 12, 2018 | 38.24 | 38.49 | 38.17 | 38.32 | 724,710 | +0.17(+0.44%) |
Mar 09, 2018 | 38.33 | 38.35 | 37.99 | 38.15 | 1,250,104 | -0.25(-0.65%) |
Mar 08, 2018 | 38.44 | 38.75 | 38.32 | 38.40 | 1,298,115 | +0.43(+1.14%) |
Mar 07, 2018 | 38.17 | 37.80 | 37.97 | 1,447,234 | +0.89(+2.41%) | |
Mar 06, 2018 | 37.36 | 37.38 | 36.94 | 37.08 | 2,242,942 | +0.24(+0.66%) |
Mar 05, 2018 | 36.14 | 36.90 | 36.09 | 36.83 | 913,244 | +0.61(+1.69%) |
Mar 02, 2018 | 36.05 | 36.32 | 35.95 | 36.22 | 1,086,552 | -0.01(-0.02%) |
Mar 01, 2018 | 36.15 | 36.40 | 35.87 | 36.23 | 1,605,973 | +0.25(+0.70%) |
Feb 28, 2018 | 36.49 | 36.53 | 35.96 | 35.98 | 1,149,262 | -0.88(-2.38%) |
Feb 27, 2018 | 37.39 | 37.42 | 36.86 | 36.86 | 689,913 | -0.77(-2.04%) |
Feb 26, 2018 | 37.74 | 37.80 | 37.52 | 37.62 | 708,884 | -0.08(-0.20%) |
Feb 23, 2018 | 37.34 | 37.75 | 37.25 | 37.70 | 1,091,571 | +0.70(+1.90%) |
Feb 22, 2018 | 36.99 | 1,171,225 | +0.73(+2.00%) | |||
Feb 21, 2018 | 36.97 | 36.97 | 36.27 | 36.27 | 880,515 | -0.77(-2.09%) |
Feb 20, 2018 | 36.96 | 37.14 | 36.88 | 37.04 | 1,369,947 | -0.19(-0.51%) |
Feb 16, 2018 | 37.23 | 37.23 | 37.23 | 0 | +0.24(+0.66%) | |
Feb 15, 2018 | 36.62 | 36.99 | 36.57 | 36.99 | 1,127,660 | +0.44(+1.20%) |
Feb 14, 2018 | 36.13 | 36.83 | 36.12 | 36.55 | 1,356,785 | +0.28(+0.77%) |
Feb 13, 2018 | 36.26 | 36.39 | 36.01 | 36.27 | 1,227,485 | -0.47(-1.29%) |
Feb 12, 2018 | 36.48 | 36.83 | 36.33 | 36.74 | 1,086,113 | +0.06(+0.17%) |
Feb 09, 2018 | 36.49 | 36.84 | 35.92 | 36.68 | 1,199,964 | +0.06(+0.17%) |
Feb 08, 2018 | 37.43 | 37.45 | 36.61 | 36.62 | 969,171 | -0.63(-1.69%) |
Feb 07, 2018 | 37.09 | 37.70 | 37.09 | 37.25 | 977,197 | -0.21(-0.56%) |
Feb 06, 2018 | 36.74 | 37.58 | 36.52 | 37.46 | 2,003,956 | -0.31(-0.83%) |
Feb 05, 2018 | 38.66 | 38.69 | 37.66 | 37.77 | 1,093,466 | -1.32(-3.37%) |
Feb 02, 2018 | 39.00 | 39.34 | 38.95 | 39.09 | 775,258 | -0.66(-1.67%) |