Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.09 | 38.20 | 37.22 | 37.42 | 952,594 | -0.59(-1.56%) |
Apr 27, 2018 | 37.74 | 38.14 | 37.71 | 38.01 | 429,761 | +0.31(+0.83%) |
Apr 26, 2018 | 38.00 | 38.18 | 37.48 | 37.70 | 389,247 | -0.15(-0.40%) |
Apr 25, 2018 | 37.54 | 38.07 | 37.18 | 37.85 | 636,797 | +0.13(+0.36%) |
Apr 24, 2018 | 38.32 | 38.97 | 37.63 | 37.72 | 659,946 | -0.66(-1.73%) |
Apr 23, 2018 | 38.39 | 38.65 | 38.08 | 38.38 | 403,415 | +0.04(+0.12%) |
Apr 20, 2018 | 38.74 | 38.84 | 38.21 | 38.34 | 491,287 | -0.31(-0.79%) |
Apr 19, 2018 | 38.70 | 38.89 | 38.53 | 38.64 | 968,047 | -0.04(-0.09%) |
Apr 18, 2018 | 38.44 | 38.90 | 38.37 | 38.68 | 728,729 | +0.48(+1.25%) |
Apr 17, 2018 | 38.47 | 38.66 | 37.91 | 38.20 | 351,502 | -0.02(-0.05%) |
Apr 16, 2018 | 38.22 | 38.44 | 38.14 | 38.22 | 421,254 | +0.24(+0.64%) |
Apr 13, 2018 | 38.43 | 38.47 | 37.85 | 37.98 | 492,526 | -0.19(-0.49%) |
Apr 12, 2018 | 37.84 | 38.35 | 37.84 | 38.17 | 495,810 | +0.53(+1.41%) |
Apr 11, 2018 | 37.50 | 37.86 | 37.35 | 37.64 | 458,573 | -0.42(-1.11%) |
Apr 10, 2018 | 37.69 | 38.32 | 37.65 | 38.06 | 699,308 | +0.82(+2.19%) |
Apr 09, 2018 | 37.64 | 37.87 | 36.88 | 37.24 | 1,007,871 | -0.03(-0.07%) |
Apr 06, 2018 | 39.16 | 39.22 | 36.71 | 37.27 | 1,476,423 | -2.17(-5.51%) |
Apr 05, 2018 | 39.29 | 39.62 | 39.12 | 39.44 | 797,964 | +0.34(+0.87%) |
Apr 04, 2018 | 37.65 | 39.15 | 37.65 | 39.10 | 1,231,842 | +0.47(+1.21%) |
Apr 03, 2018 | 37.72 | 38.70 | 37.58 | 38.63 | 996,410 | +1.23(+3.29%) |
Apr 02, 2018 | 38.13 | 38.35 | 36.99 | 37.40 | 433,209 | -0.85(-2.23%) |
Mar 29, 2018 | 38.26 | 38.26 | 38.26 | 0 | +0.54(+1.43%) | |
Mar 28, 2018 | 37.74 | 38.21 | 37.44 | 37.72 | 771,274 | +0.13(+0.33%) |
Mar 27, 2018 | 38.52 | 38.61 | 37.36 | 37.59 | 480,621 | -0.72(-1.87%) |
Mar 26, 2018 | 37.98 | 38.40 | 37.49 | 38.31 | 694,482 | +0.92(+2.47%) |
Mar 23, 2018 | 38.56 | 38.87 | 37.34 | 37.39 | 552,790 | -1.04(-2.71%) |
Mar 22, 2018 | 38.89 | 39.30 | 38.42 | 38.43 | 627,476 | -1.07(-2.70%) |
Mar 21, 2018 | 39.19 | 39.92 | 39.07 | 39.49 | 417,551 | +0.26(+0.66%) |
Mar 20, 2018 | 39.40 | 39.70 | 39.11 | 39.23 | 300,424 | -0.16(-0.41%) |
Mar 19, 2018 | 39.40 | 39.49 | 38.86 | 39.40 | 586,914 | -0.18(-0.45%) |
Mar 16, 2018 | 39.27 | 39.75 | 39.10 | 39.58 | 803,914 | +0.30(+0.75%) |
Mar 15, 2018 | 39.80 | 39.87 | 39.07 | 39.28 | 563,879 | -0.30(-0.77%) |
Mar 14, 2018 | 39.84 | 40.14 | 39.36 | 39.58 | 1,416,320 | +0.25(+0.64%) |
Mar 13, 2018 | 39.48 | 39.77 | 39.24 | 39.33 | 555,961 | +0.11(+0.27%) |
Mar 12, 2018 | 39.50 | 39.82 | 39.10 | 39.23 | 1,091,015 | -0.07(-0.18%) |
Mar 09, 2018 | 39.41 | 40.03 | 39.05 | 39.30 | 1,698,890 | +0.73(+1.88%) |
Mar 08, 2018 | 38.27 | 39.05 | 38.21 | 38.57 | 685,315 | +0.38(+0.98%) |
Mar 07, 2018 | 38.80 | 37.58 | 38.20 | 954,144 | -0.66(-1.71%) | |
Mar 06, 2018 | 38.73 | 38.96 | 38.15 | 38.86 | 1,789,520 | +0.22(+0.58%) |
Mar 05, 2018 | 38.34 | 38.81 | 38.14 | 38.64 | 1,036,544 | +0.04(+0.09%) |
Mar 02, 2018 | 38.61 | 38.94 | 38.04 | 38.60 | 806,300 | -0.46(-1.17%) |
Mar 01, 2018 | 39.05 | 39.42 | 38.59 | 39.06 | 638,456 | -0.05(-0.14%) |
Feb 28, 2018 | 39.70 | 39.86 | 39.10 | 39.11 | 553,983 | -0.39(-0.98%) |
Feb 27, 2018 | 40.86 | 41.32 | 39.47 | 39.50 | 719,016 | -1.23(-3.01%) |
Feb 26, 2018 | 41.59 | 41.74 | 40.64 | 40.72 | 1,472,906 | -0.63(-1.52%) |
Feb 23, 2018 | 41.53 | 41.94 | 40.64 | 41.35 | 1,872,605 | +0.41(+1.01%) |
Feb 22, 2018 | 40.87 | 40.94 | 1,086,815 | +0.18(+0.44%) | ||
Feb 21, 2018 | 41.08 | 41.30 | 40.73 | 40.76 | 1,035,975 | -0.24(-0.59%) |
Feb 20, 2018 | 41.04 | 41.38 | 40.73 | 41.00 | 647,543 | -0.25(-0.61%) |
Feb 16, 2018 | 41.25 | 41.25 | 41.25 | 0 | +0.17(+0.41%) | |
Feb 15, 2018 | 41.54 | 41.59 | 40.82 | 41.08 | 1,036,423 | -0.04(-0.11%) |
Feb 14, 2018 | 39.71 | 41.21 | 39.50 | 41.12 | 937,339 | +1.18(+2.96%) |
Feb 13, 2018 | 39.72 | 40.35 | 39.68 | 39.94 | 798,616 | +0.03(+0.07%) |
Feb 12, 2018 | 39.67 | 40.35 | 39.29 | 39.92 | 620,802 | +0.72(+1.83%) |
Feb 09, 2018 | 39.74 | 39.90 | 37.66 | 39.20 | 1,093,916 | -0.03(-0.07%) |
Feb 08, 2018 | 40.73 | 41.13 | 39.23 | 39.23 | 812,141 | -1.41(-3.46%) |
Feb 07, 2018 | 40.70 | 41.42 | 40.54 | 40.63 | 708,736 | -0.39(-0.94%) |
Feb 06, 2018 | 41.41 | 38.29 | 41.02 | 1,055,855 | +0.60(+1.48%) | |
Feb 05, 2018 | 41.56 | 41.88 | 39.82 | 40.42 | 1,060,429 | -1.75(-4.14%) |
Feb 02, 2018 | 43.38 | 43.40 | 42.13 | 42.16 | 767,568 | -1.64(-3.74%) |