Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.12 | 40.23 | 39.90 | 39.92 | 99,624 | -0.23(-0.56%) |
Apr 27, 2018 | 40.25 | 40.45 | 39.85 | 40.15 | 99,292 | +0.05(+0.12%) |
Apr 26, 2018 | 39.83 | 40.17 | 39.58 | 40.10 | 73,630 | +0.55(+1.39%) |
Apr 25, 2018 | 39.62 | 39.85 | 39.27 | 39.55 | 59,118 | -0.03(-0.06%) |
Apr 24, 2018 | 40.00 | 40.17 | 39.42 | 39.58 | 90,814 | -0.32(-0.81%) |
Apr 23, 2018 | 40.38 | 40.40 | 39.83 | 39.90 | 103,854 | -0.15(-0.37%) |
Apr 20, 2018 | 40.00 | 40.23 | 39.62 | 40.05 | 126,048 | -0.08(-0.19%) |
Apr 19, 2018 | 40.23 | 40.62 | 40.00 | 40.12 | 72,236 | -0.17(-0.43%) |
Apr 18, 2018 | 40.27 | 40.65 | 40.08 | 40.30 | 168,674 | +0.07(+0.19%) |
Apr 17, 2018 | 40.55 | 40.70 | 40.08 | 40.23 | 108,032 | -0.32(-0.80%) |
Apr 16, 2018 | 40.42 | 40.70 | 39.98 | 40.55 | 67,348 | +0.47(+1.19%) |
Apr 13, 2018 | 40.67 | 40.67 | 40.00 | 40.08 | 210,804 | -0.38(-0.93%) |
Apr 12, 2018 | 39.95 | 40.67 | 38.92 | 40.45 | 218,740 | +0.68(+1.70%) |
Apr 11, 2018 | 39.10 | 39.83 | 39.00 | 39.77 | 116,836 | +0.35(+0.89%) |
Apr 10, 2018 | 38.73 | 39.70 | 38.38 | 39.42 | 206,854 | +1.10(+2.87%) |
Apr 09, 2018 | 38.33 | 38.70 | 37.85 | 38.33 | 199,366 | +0.25(+0.66%) |
Apr 06, 2018 | 38.15 | 39.00 | 37.67 | 38.08 | 200,332 | -0.42(-1.10%) |
Apr 05, 2018 | 38.65 | 38.79 | 38.05 | 38.50 | 190,920 | +0.08(+0.20%) |
Apr 04, 2018 | 37.88 | 38.58 | 37.25 | 38.42 | 205,954 | -0.05(-0.13%) |
Apr 03, 2018 | 37.90 | 38.73 | 37.30 | 38.48 | 192,168 | +0.70(+1.85%) |
Apr 02, 2018 | 38.80 | 39.15 | 37.33 | 37.77 | 177,050 | -1.08(-2.77%) |
Mar 29, 2018 | 38.85 | 38.85 | 38.85 | 0 | +0.65(+1.70%) | |
Mar 28, 2018 | 38.30 | 38.55 | 37.55 | 38.20 | 213,250 | -0.10(-0.26%) |
Mar 27, 2018 | 38.52 | 38.83 | 38.02 | 38.30 | 197,330 | -0.08(-0.20%) |
Mar 26, 2018 | 37.75 | 38.48 | 37.35 | 38.38 | 273,920 | +1.23(+3.30%) |
Mar 23, 2018 | 38.02 | 39.20 | 37.10 | 37.15 | 172,058 | -0.68(-1.78%) |
Mar 22, 2018 | 38.27 | 38.83 | 37.77 | 37.83 | 151,918 | -0.95(-2.45%) |
Mar 21, 2018 | 37.73 | 38.98 | 37.70 | 38.77 | 117,790 | +1.02(+2.72%) |
Mar 20, 2018 | 37.52 | 38.02 | 36.69 | 37.75 | 154,070 | +0.25(+0.67%) |
Mar 19, 2018 | 38.62 | 38.73 | 37.27 | 37.50 | 168,680 | -1.23(-3.16%) |
Mar 16, 2018 | 38.95 | 39.23 | 38.60 | 38.73 | 452,650 | -0.30(-0.77%) |
Mar 15, 2018 | 39.55 | 39.56 | 38.83 | 39.02 | 113,084 | -0.43(-1.08%) |
Mar 14, 2018 | 40.45 | 40.45 | 39.45 | 39.45 | 91,514 | -0.77(-1.93%) |
Mar 13, 2018 | 40.42 | 40.70 | 40.05 | 40.23 | 79,958 | -0.10(-0.25%) |
Mar 12, 2018 | 40.77 | 40.98 | 39.80 | 40.33 | 84,506 | -0.42(-1.04%) |
Mar 09, 2018 | 40.00 | 40.90 | 39.21 | 40.75 | 261,360 | +1.00(+2.52%) |
Mar 08, 2018 | 39.83 | 39.98 | 39.15 | 39.75 | 182,564 | -0.02(-0.06%) |
Mar 07, 2018 | 39.40 | 39.95 | 39.17 | 39.77 | 152,800 | -0.12(-0.31%) |
Mar 06, 2018 | 39.08 | 39.95 | 38.52 | 39.90 | 260,276 | +1.05(+2.70%) |
Mar 05, 2018 | 38.33 | 39.17 | 38.10 | 38.85 | 179,578 | +0.27(+0.71%) |
Mar 02, 2018 | 37.70 | 38.71 | 37.60 | 38.58 | 144,286 | +0.55(+1.45%) |
Mar 01, 2018 | 38.25 | 38.60 | 37.73 | 38.02 | 178,616 | -0.25(-0.65%) |
Feb 28, 2018 | 39.02 | 39.33 | 38.27 | 38.27 | 126,528 | -0.65(-1.67%) |
Feb 27, 2018 | 38.98 | 39.27 | 38.52 | 38.92 | 195,132 | -0.05(-0.13%) |
Feb 26, 2018 | 38.05 | 39.08 | 38.00 | 38.98 | 129,518 | +0.93(+2.43%) |
Feb 23, 2018 | 38.62 | 39.40 | 37.92 | 38.05 | 194,710 | -0.25(-0.65%) |
Feb 22, 2018 | 38.25 | 38.30 | 300,978 | -1.48(-3.71%) | ||
Feb 21, 2018 | 39.27 | 40.25 | 39.15 | 39.77 | 247,486 | +0.67(+1.73%) |
Feb 20, 2018 | 37.70 | 39.50 | 37.70 | 39.10 | 241,994 | +1.10(+2.89%) |
Feb 16, 2018 | 38.00 | 38.00 | 38.00 | 0 | +0.33(+0.86%) | |
Feb 15, 2018 | 37.00 | 37.98 | 36.83 | 37.67 | 202,450 | +1.00(+2.73%) |
Feb 14, 2018 | 36.35 | 36.90 | 36.20 | 36.67 | 201,868 | -0.05(-0.14%) |
Feb 13, 2018 | 35.50 | 36.77 | 35.38 | 36.73 | 261,488 | +1.02(+2.87%) |
Feb 12, 2018 | 36.55 | 36.55 | 35.33 | 35.70 | 300,670 | -0.45(-1.24%) |
Feb 09, 2018 | 35.17 | 37.60 | 35.05 | 36.15 | 495,546 | +1.30(+3.73%) |
Feb 08, 2018 | 38.00 | 33.83 | 34.85 | 631,944 | -3.15(-8.29%) | |
Feb 07, 2018 | 37.85 | 37.85 | 37.34 | 38.00 | 169,120 | +0.00(+0.00%) |
Feb 06, 2018 | 36.80 | 38.20 | 36.60 | 38.00 | 189,942 | +0.38(+1.00%) |
Feb 05, 2018 | 38.15 | 38.60 | 37.33 | 37.62 | 98,174 | -0.77(-2.02%) |
Feb 02, 2018 | 38.52 | 38.70 | 38.05 | 38.40 | 133,384 | -0.52(-1.35%) |