Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.80 | 41.34 | 40.52 | 40.80 | 273,322 | -0.16(-0.39%) |
Apr 27, 2018 | 41.51 | 42.31 | 40.81 | 40.96 | 439,766 | +2.65(+6.92%) |
Apr 26, 2018 | 39.40 | 40.00 | 38.26 | 38.31 | 260,873 | -0.82(-2.10%) |
Apr 25, 2018 | 39.49 | 39.49 | 38.23 | 39.13 | 291,646 | -0.52(-1.31%) |
Apr 24, 2018 | 40.16 | 40.82 | 39.48 | 39.65 | 205,596 | -0.23(-0.58%) |
Apr 23, 2018 | 40.00 | 40.73 | 39.59 | 39.88 | 156,205 | +0.06(+0.15%) |
Apr 20, 2018 | 40.41 | 40.41 | 39.44 | 39.82 | 227,055 | -0.54(-1.34%) |
Apr 19, 2018 | 39.89 | 40.56 | 39.86 | 40.36 | 268,556 | +0.27(+0.67%) |
Apr 18, 2018 | 39.93 | 40.22 | 39.37 | 40.09 | 244,155 | +0.41(+1.03%) |
Apr 17, 2018 | 39.41 | 39.97 | 39.02 | 39.68 | 330,669 | +0.51(+1.30%) |
Apr 16, 2018 | 38.84 | 39.24 | 38.54 | 39.17 | 225,838 | +0.53(+1.37%) |
Apr 13, 2018 | 39.12 | 39.26 | 38.40 | 38.64 | 189,713 | -0.35(-0.90%) |
Apr 12, 2018 | 39.27 | 39.64 | 38.77 | 38.99 | 266,806 | +0.02(+0.05%) |
Apr 11, 2018 | 39.37 | 39.59 | 38.82 | 38.97 | 453,667 | -0.59(-1.49%) |
Apr 10, 2018 | 39.46 | 39.86 | 39.19 | 39.56 | 204,049 | +0.45(+1.15%) |
Apr 09, 2018 | 39.16 | 39.74 | 38.96 | 39.11 | 415,089 | +0.14(+0.36%) |
Apr 06, 2018 | 39.60 | 39.85 | 38.61 | 38.97 | 293,473 | -1.02(-2.55%) |
Apr 05, 2018 | 39.27 | 40.19 | 39.27 | 39.99 | 263,114 | +0.40(+1.01%) |
Apr 04, 2018 | 38.02 | 39.66 | 38.02 | 39.59 | 405,501 | +0.97(+2.51%) |
Apr 03, 2018 | 38.73 | 38.88 | 38.34 | 38.62 | 408,735 | +0.20(+0.52%) |
Apr 02, 2018 | 39.30 | 39.98 | 38.01 | 38.42 | 638,501 | -0.86(-2.19%) |
Mar 29, 2018 | 39.28 | 39.28 | 39.28 | 0 | +1.26(+3.31%) | |
Mar 28, 2018 | 37.85 | 38.69 | 37.25 | 38.02 | 404,732 | +0.24(+0.64%) |
Mar 27, 2018 | 38.38 | 38.87 | 37.64 | 37.78 | 346,702 | -0.57(-1.49%) |
Mar 26, 2018 | 38.41 | 38.41 | 37.25 | 38.35 | 399,421 | +0.48(+1.27%) |
Mar 23, 2018 | 38.22 | 38.76 | 37.75 | 37.87 | 288,986 | -0.41(-1.07%) |
Mar 22, 2018 | 39.03 | 39.13 | 37.96 | 38.28 | 286,311 | -1.18(-2.99%) |
Mar 21, 2018 | 39.55 | 40.18 | 39.36 | 39.46 | 281,064 | -0.20(-0.50%) |
Mar 20, 2018 | 40.05 | 40.28 | 39.20 | 39.66 | 397,669 | -0.45(-1.12%) |
Mar 19, 2018 | 40.62 | 40.71 | 39.79 | 40.11 | 268,341 | -0.74(-1.81%) |
Mar 16, 2018 | 40.40 | 41.43 | 40.40 | 40.85 | 815,706 | +0.18(+0.44%) |
Mar 15, 2018 | 41.27 | 41.27 | 40.32 | 40.67 | 460,069 | -0.63(-1.53%) |
Mar 14, 2018 | 40.02 | 41.66 | 39.15 | 41.30 | 595,582 | +1.13(+2.81%) |
Mar 13, 2018 | 42.15 | 42.15 | 40.11 | 40.17 | 719,485 | -1.74(-4.15%) |
Mar 12, 2018 | 41.27 | 42.16 | 41.27 | 41.91 | 475,019 | +0.53(+1.28%) |
Mar 09, 2018 | 41.06 | 41.51 | 40.54 | 41.38 | 559,062 | +0.52(+1.27%) |
Mar 08, 2018 | 41.59 | 41.75 | 40.28 | 40.86 | 733,831 | -0.53(-1.28%) |
Mar 07, 2018 | 41.64 | 41.39 | 848,100 | +0.83(+2.05%) | ||
Mar 06, 2018 | 40.02 | 40.75 | 39.78 | 40.56 | 415,095 | +0.57(+1.43%) |
Mar 05, 2018 | 38.30 | 40.25 | 38.20 | 39.99 | 606,430 | +1.23(+3.17%) |
Mar 02, 2018 | 38.33 | 38.81 | 37.72 | 38.76 | 438,959 | +0.24(+0.62%) |
Mar 01, 2018 | 39.22 | 39.43 | 38.19 | 38.52 | 361,933 | -0.74(-1.88%) |
Feb 28, 2018 | 38.96 | 39.75 | 38.71 | 39.26 | 620,672 | +0.68(+1.76%) |
Feb 27, 2018 | 39.69 | 39.69 | 38.56 | 38.58 | 430,504 | -0.91(-2.30%) |
Feb 26, 2018 | 39.62 | 39.93 | 39.10 | 39.49 | 291,447 | -0.09(-0.23%) |
Feb 23, 2018 | 38.93 | 39.70 | 38.81 | 39.58 | 251,248 | +0.78(+2.01%) |
Feb 22, 2018 | 38.43 | 38.89 | 37.25 | 38.80 | 302,952 | +0.37(+0.96%) |
Feb 21, 2018 | 38.60 | 38.99 | 38.39 | 38.43 | 444,464 | -0.16(-0.41%) |
Feb 20, 2018 | 38.11 | 39.23 | 37.94 | 38.59 | 436,720 | +0.10(+0.26%) |
Feb 16, 2018 | 38.49 | 38.49 | 38.49 | 0 | +0.33(+0.86%) | |
Feb 15, 2018 | 37.25 | 38.36 | 36.72 | 38.16 | 771,688 | +1.13(+3.05%) |
Feb 14, 2018 | 37.07 | 37.16 | 36.32 | 37.03 | 1,210,519 | -0.29(-0.78%) |
Feb 13, 2018 | 36.85 | 37.42 | 36.15 | 37.32 | 970,134 | +0.36(+0.97%) |
Feb 12, 2018 | 37.76 | 38.49 | 36.55 | 36.96 | 621,600 | -0.83(-2.20%) |
Feb 09, 2018 | 39.70 | 39.70 | 35.89 | 37.79 | 2,055,835 | -7.12(-15.85%) |
Feb 08, 2018 | 47.44 | 47.77 | 44.80 | 44.91 | 409,998 | -2.33(-4.93%) |
Feb 07, 2018 | 46.36 | 48.38 | 46.36 | 47.24 | 367,461 | +0.79(+1.70%) |
Feb 06, 2018 | 45.00 | 46.73 | 45.00 | 46.45 | 425,252 | +0.12(+0.25%) |
Feb 05, 2018 | 45.67 | 46.77 | 45.42 | 46.34 | 300,126 | +0.41(+0.88%) |
Feb 02, 2018 | 47.06 | 47.06 | 45.90 | 45.93 | 342,255 | -1.23(-2.61%) |