Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.69 | 41.06 | 39.94 | 39.94 | 244,369 | -0.73(-1.79%) |
Apr 27, 2018 | 40.96 | 41.36 | 40.55 | 40.67 | 155,761 | -0.33(-0.81%) |
Apr 26, 2018 | 41.29 | 41.35 | 40.78 | 41.00 | 257,591 | -0.41(-0.98%) |
Apr 25, 2018 | 41.46 | 41.75 | 41.04 | 41.41 | 239,028 | +0.00(+0.00%) |
Apr 24, 2018 | 41.17 | 41.75 | 40.62 | 41.41 | 224,705 | +0.46(+1.11%) |
Apr 23, 2018 | 40.51 | 41.04 | 40.34 | 40.95 | 224,906 | +0.64(+1.59%) |
Apr 20, 2018 | 39.64 | 40.61 | 39.34 | 40.31 | 604,035 | +0.53(+1.34%) |
Apr 19, 2018 | 38.25 | 39.99 | 38.24 | 39.78 | 666,835 | +0.60(+1.52%) |
Apr 18, 2018 | 35.65 | 40.74 | 34.06 | 39.18 | 1,917,884 | -1.93(-4.70%) |
Apr 17, 2018 | 41.63 | 41.64 | 40.80 | 41.11 | 174,196 | -0.33(-0.79%) |
Apr 16, 2018 | 41.41 | 41.77 | 41.07 | 41.44 | 200,259 | +0.20(+0.49%) |
Apr 13, 2018 | 42.22 | 42.22 | 41.08 | 41.24 | 270,144 | -0.59(-1.41%) |
Apr 12, 2018 | 41.25 | 42.20 | 40.96 | 41.83 | 401,556 | +0.87(+2.13%) |
Apr 11, 2018 | 40.74 | 41.05 | 40.52 | 40.96 | 181,560 | -0.07(-0.17%) |
Apr 10, 2018 | 41.31 | 41.39 | 40.80 | 41.03 | 667,231 | +0.34(+0.83%) |
Apr 09, 2018 | 41.33 | 41.89 | 40.62 | 40.69 | 231,205 | -0.44(-1.06%) |
Apr 06, 2018 | 41.73 | 41.96 | 40.56 | 41.12 | 186,095 | -1.03(-2.44%) |
Apr 05, 2018 | 41.91 | 42.26 | 41.37 | 42.15 | 205,459 | +0.67(+1.61%) |
Apr 04, 2018 | 40.25 | 41.74 | 40.14 | 41.48 | 199,735 | +0.48(+1.18%) |
Apr 03, 2018 | 40.86 | 41.16 | 40.40 | 41.00 | 275,549 | +0.33(+0.81%) |
Apr 02, 2018 | 41.45 | 42.71 | 40.20 | 40.67 | 327,964 | -0.81(-1.96%) |
Mar 29, 2018 | 41.48 | 41.48 | 41.48 | 0 | +0.22(+0.54%) | |
Mar 28, 2018 | 41.08 | 41.60 | 40.33 | 41.26 | 164,655 | +0.27(+0.66%) |
Mar 27, 2018 | 42.34 | 42.46 | 40.75 | 40.99 | 139,743 | -1.18(-2.80%) |
Mar 26, 2018 | 41.39 | 43.08 | 41.14 | 42.17 | 256,356 | +1.49(+3.67%) |
Mar 23, 2018 | 43.15 | 43.15 | 40.55 | 40.68 | 357,598 | -2.28(-5.30%) |
Mar 22, 2018 | 43.83 | 44.13 | 42.86 | 42.96 | 679,640 | -1.31(-2.95%) |
Mar 21, 2018 | 44.09 | 44.56 | 43.92 | 44.26 | 276,576 | +0.24(+0.55%) |
Mar 20, 2018 | 44.41 | 44.49 | 43.79 | 44.02 | 106,002 | -0.28(-0.63%) |
Mar 19, 2018 | 44.39 | 44.39 | 43.41 | 44.30 | 182,266 | -0.09(-0.20%) |
Mar 16, 2018 | 43.83 | 44.57 | 43.42 | 44.39 | 582,516 | +0.64(+1.46%) |
Mar 15, 2018 | 43.70 | 43.81 | 43.20 | 43.75 | 361,404 | +0.24(+0.56%) |
Mar 14, 2018 | 44.34 | 44.34 | 43.33 | 43.51 | 149,370 | -0.60(-1.36%) |
Mar 13, 2018 | 44.56 | 44.68 | 43.98 | 44.11 | 220,501 | -0.25(-0.57%) |
Mar 12, 2018 | 43.89 | 44.63 | 43.50 | 44.36 | 211,414 | +0.44(+0.99%) |
Mar 09, 2018 | 43.36 | 44.02 | 42.95 | 43.92 | 132,096 | +1.00(+2.32%) |
Mar 08, 2018 | 43.48 | 43.64 | 42.41 | 42.93 | 285,550 | -0.47(-1.09%) |
Mar 07, 2018 | 42.69 | 43.57 | 42.69 | 43.40 | 247,772 | +0.31(+0.72%) |
Mar 06, 2018 | 42.72 | 43.38 | 42.39 | 43.09 | 167,943 | +0.40(+0.93%) |
Mar 05, 2018 | 41.46 | 43.00 | 41.31 | 42.69 | 247,929 | +0.95(+2.27%) |
Mar 02, 2018 | 40.77 | 41.94 | 40.23 | 41.74 | 121,289 | +0.67(+1.63%) |
Mar 01, 2018 | 40.63 | 41.24 | 40.36 | 41.08 | 191,192 | +0.49(+1.22%) |
Feb 28, 2018 | 41.62 | 41.82 | 40.55 | 40.58 | 191,259 | -0.83(-2.01%) |
Feb 27, 2018 | 41.98 | 42.56 | 41.25 | 41.41 | 130,948 | -0.63(-1.50%) |
Feb 26, 2018 | 41.43 | 42.08 | 41.43 | 42.04 | 130,579 | +0.60(+1.45%) |
Feb 23, 2018 | 41.25 | 41.67 | 40.87 | 41.44 | 206,704 | +0.26(+0.64%) |
Feb 22, 2018 | 42.30 | 42.30 | 41.18 | 145,359 | -1.11(-2.63%) | |
Feb 21, 2018 | 41.91 | 42.82 | 41.91 | 42.30 | 164,607 | +0.40(+0.95%) |
Feb 20, 2018 | 42.12 | 42.71 | 41.62 | 41.90 | 194,560 | -0.54(-1.28%) |
Feb 16, 2018 | 42.44 | 42.44 | 42.44 | 0 | +0.38(+0.90%) | |
Feb 15, 2018 | 42.19 | 43.30 | 41.83 | 42.06 | 146,736 | +0.01(+0.02%) |
Feb 14, 2018 | 40.97 | 42.19 | 40.97 | 42.05 | 464,127 | +0.90(+2.19%) |
Feb 13, 2018 | 40.96 | 41.35 | 40.85 | 41.15 | 207,313 | -0.01(-0.02%) |
Feb 12, 2018 | 41.52 | 42.10 | 40.86 | 41.16 | 278,721 | -0.20(-0.49%) |
Feb 09, 2018 | 41.41 | 41.71 | 40.17 | 41.37 | 278,687 | +0.66(+1.62%) |
Feb 08, 2018 | 41.74 | 41.74 | 40.63 | 40.71 | 279,633 | -0.90(-2.17%) |
Feb 07, 2018 | 41.31 | 42.02 | 41.31 | 41.61 | 134,453 | +0.14(+0.33%) |
Feb 06, 2018 | 40.29 | 41.79 | 39.90 | 41.47 | 363,389 | -0.36(-0.86%) |
Feb 05, 2018 | 42.35 | 43.29 | 41.50 | 41.83 | 285,621 | -1.15(-2.68%) |
Feb 02, 2018 | 43.43 | 43.80 | 42.72 | 42.98 | 295,621 | -0.46(-1.05%) |