Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.97 | 40.19 | 38.97 | 38.98 | 379,738 | -0.96(-2.41%) |
Apr 27, 2018 | 40.38 | 40.48 | 39.53 | 39.94 | 292,128 | -0.65(-1.60%) |
Apr 26, 2018 | 40.57 | 40.83 | 39.86 | 40.59 | 340,311 | +0.23(+0.56%) |
Apr 25, 2018 | 39.84 | 41.15 | 39.72 | 40.36 | 461,406 | +0.26(+0.65%) |
Apr 24, 2018 | 40.65 | 41.27 | 39.58 | 40.10 | 678,684 | -0.19(-0.48%) |
Apr 23, 2018 | 40.20 | 40.73 | 39.93 | 40.29 | 412,339 | -0.10(-0.24%) |
Apr 20, 2018 | 40.75 | 41.06 | 40.32 | 40.39 | 321,385 | -0.38(-0.92%) |
Apr 19, 2018 | 40.42 | 40.94 | 40.27 | 40.76 | 277,568 | +0.15(+0.37%) |
Apr 18, 2018 | 40.39 | 41.03 | 40.39 | 40.62 | 315,110 | +0.57(+1.42%) |
Apr 17, 2018 | 39.50 | 40.27 | 39.42 | 40.05 | 367,992 | +0.92(+2.35%) |
Apr 16, 2018 | 38.22 | 39.35 | 38.03 | 39.13 | 501,129 | +1.20(+3.16%) |
Apr 13, 2018 | 38.20 | 38.60 | 37.93 | 37.93 | 371,830 | +0.04(+0.12%) |
Apr 12, 2018 | 37.27 | 38.17 | 37.27 | 37.88 | 265,025 | +0.82(+2.22%) |
Apr 11, 2018 | 37.27 | 37.75 | 36.73 | 37.06 | 319,088 | -0.48(-1.28%) |
Apr 10, 2018 | 36.43 | 37.86 | 36.42 | 37.54 | 575,504 | +1.71(+4.76%) |
Apr 09, 2018 | 35.84 | 36.37 | 35.65 | 35.84 | 385,411 | +0.13(+0.37%) |
Apr 06, 2018 | 36.41 | 36.69 | 35.52 | 35.71 | 483,094 | -0.67(-1.83%) |
Apr 05, 2018 | 35.92 | 36.72 | 35.89 | 36.37 | 448,760 | +0.83(+2.34%) |
Apr 04, 2018 | 34.91 | 35.66 | 34.68 | 35.54 | 564,163 | +0.05(+0.15%) |
Apr 03, 2018 | 35.11 | 35.78 | 35.11 | 35.49 | 463,860 | +0.65(+1.86%) |
Apr 02, 2018 | 37.05 | 37.44 | 34.74 | 34.84 | 515,121 | -2.73(-7.27%) |
Mar 29, 2018 | 37.57 | 37.57 | 37.57 | 0 | +1.88(+5.27%) | |
Mar 28, 2018 | 35.78 | 36.06 | 35.29 | 35.69 | 415,863 | -0.10(-0.29%) |
Mar 27, 2018 | 36.41 | 36.60 | 35.61 | 35.79 | 301,136 | -0.41(-1.14%) |
Mar 26, 2018 | 36.36 | 36.36 | 35.47 | 36.20 | 333,565 | +0.52(+1.45%) |
Mar 23, 2018 | 36.80 | 36.97 | 35.69 | 35.69 | 361,790 | -0.96(-2.63%) |
Mar 22, 2018 | 37.88 | 38.22 | 36.61 | 36.65 | 261,333 | -1.86(-4.84%) |
Mar 21, 2018 | 37.78 | 38.79 | 37.72 | 38.52 | 185,488 | +0.79(+2.09%) |
Mar 20, 2018 | 38.78 | 38.90 | 37.71 | 37.73 | 264,607 | -1.05(-2.71%) |
Mar 19, 2018 | 39.09 | 39.14 | 38.16 | 38.78 | 328,263 | -0.54(-1.38%) |
Mar 16, 2018 | 38.90 | 39.68 | 38.62 | 39.32 | 1,310,447 | +0.41(+1.06%) |
Mar 15, 2018 | 39.23 | 39.66 | 38.82 | 38.91 | 319,411 | -0.32(-0.80%) |
Mar 14, 2018 | 40.10 | 40.30 | 39.09 | 39.22 | 207,079 | -0.64(-1.60%) |
Mar 13, 2018 | 40.13 | 40.53 | 39.79 | 39.86 | 264,967 | -0.17(-0.44%) |
Mar 12, 2018 | 39.55 | 40.10 | 39.49 | 40.04 | 206,983 | +0.53(+1.35%) |
Mar 09, 2018 | 39.60 | 39.60 | 39.00 | 39.51 | 229,095 | +0.30(+0.76%) |
Mar 08, 2018 | 40.07 | 40.07 | 38.79 | 39.21 | 169,321 | -0.84(-2.09%) |
Mar 07, 2018 | 40.22 | 40.05 | 223,273 | +0.48(+1.21%) | ||
Mar 06, 2018 | 39.36 | 39.66 | 38.66 | 39.57 | 230,435 | +0.51(+1.29%) |
Mar 05, 2018 | 38.42 | 39.23 | 38.40 | 39.06 | 196,936 | +0.27(+0.70%) |
Mar 02, 2018 | 38.65 | 39.05 | 38.17 | 38.79 | 213,880 | -0.16(-0.40%) |
Mar 01, 2018 | 38.81 | 39.63 | 38.35 | 38.95 | 369,637 | +0.40(+1.04%) |
Feb 28, 2018 | 39.92 | 39.98 | 38.53 | 38.55 | 338,611 | -1.33(-3.34%) |
Feb 27, 2018 | 40.53 | 40.95 | 39.88 | 39.88 | 211,962 | -0.82(-2.01%) |
Feb 26, 2018 | 40.70 | 40.83 | 40.08 | 40.70 | 145,447 | +0.33(+0.82%) |
Feb 23, 2018 | 40.21 | 40.39 | 39.73 | 40.37 | 171,919 | +0.31(+0.78%) |
Feb 22, 2018 | 40.24 | 40.45 | 39.80 | 40.05 | 239,329 | +0.14(+0.35%) |
Feb 21, 2018 | 40.16 | 40.96 | 39.87 | 39.92 | 317,497 | -0.11(-0.28%) |
Feb 20, 2018 | 40.35 | 41.22 | 39.87 | 40.03 | 230,657 | -0.66(-1.63%) |
Feb 16, 2018 | 40.69 | 40.69 | 40.69 | 0 | +0.50(+1.24%) | |
Feb 15, 2018 | 40.27 | 40.38 | 39.82 | 40.19 | 202,281 | +0.31(+0.79%) |
Feb 14, 2018 | 38.51 | 39.96 | 38.44 | 39.88 | 345,900 | +0.91(+2.33%) |
Feb 13, 2018 | 38.39 | 39.10 | 38.34 | 38.97 | 190,116 | +0.48(+1.24%) |
Feb 12, 2018 | 37.93 | 38.81 | 37.80 | 38.50 | 211,718 | +0.81(+2.15%) |
Feb 09, 2018 | 38.18 | 38.28 | 36.50 | 37.68 | 428,591 | -0.01(-0.02%) |
Feb 08, 2018 | 39.27 | 39.27 | 37.69 | 37.69 | 266,067 | -1.54(-3.93%) |
Feb 07, 2018 | 38.83 | 39.72 | 38.83 | 39.24 | 293,905 | +0.26(+0.67%) |
Feb 06, 2018 | 37.69 | 39.24 | 37.35 | 38.97 | 487,768 | -0.10(-0.25%) |
Feb 05, 2018 | 39.47 | 40.28 | 38.70 | 39.07 | 312,591 | -0.64(-1.62%) |
Feb 02, 2018 | 40.51 | 40.51 | 39.65 | 39.72 | 349,161 | -1.21(-2.96%) |