Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.31 | 40.74 | 39.92 | 40.13 | 493,745 | -0.27(-0.67%) |
Apr 27, 2018 | 40.26 | 40.46 | 39.76 | 40.40 | 505,198 | +0.12(+0.29%) |
Apr 26, 2018 | 40.20 | 40.41 | 39.62 | 40.28 | 915,260 | +0.42(+1.05%) |
Apr 25, 2018 | 40.75 | 40.94 | 39.58 | 39.86 | 2,019,768 | -1.11(-2.71%) |
Apr 24, 2018 | 40.94 | 41.16 | 40.06 | 40.98 | 1,848,585 | +0.07(+0.18%) |
Apr 23, 2018 | 41.30 | 41.31 | 40.76 | 40.90 | 1,052,478 | -0.47(-1.13%) |
Apr 20, 2018 | 41.17 | 42.25 | 40.73 | 41.37 | 1,657,278 | +0.06(+0.14%) |
Apr 19, 2018 | 40.22 | 41.33 | 40.19 | 41.31 | 2,258,309 | +1.42(+3.56%) |
Apr 18, 2018 | 39.12 | 40.12 | 39.02 | 39.89 | 1,147,357 | +0.85(+2.17%) |
Apr 17, 2018 | 38.77 | 39.22 | 38.64 | 39.05 | 1,147,929 | +0.69(+1.81%) |
Apr 16, 2018 | 38.96 | 38.96 | 38.25 | 38.35 | 754,561 | -0.39(-1.02%) |
Apr 13, 2018 | 39.41 | 39.59 | 38.50 | 38.75 | 1,154,155 | -0.18(-0.47%) |
Apr 12, 2018 | 38.90 | 39.32 | 38.80 | 38.93 | 1,124,455 | +0.34(+0.87%) |
Apr 11, 2018 | 38.34 | 38.88 | 38.27 | 38.59 | 1,217,546 | +0.03(+0.08%) |
Apr 10, 2018 | 38.58 | 38.78 | 38.26 | 38.56 | 1,392,011 | +0.69(+1.83%) |
Apr 09, 2018 | 37.98 | 38.08 | 37.58 | 37.87 | 1,351,589 | +0.31(+0.84%) |
Apr 06, 2018 | 37.30 | 38.31 | 36.92 | 37.55 | 1,695,872 | -0.21(-0.56%) |
Apr 05, 2018 | 36.91 | 37.85 | 36.90 | 37.77 | 1,663,898 | +1.15(+3.13%) |
Apr 04, 2018 | 35.02 | 36.69 | 34.95 | 36.62 | 1,054,664 | +0.73(+2.04%) |
Apr 03, 2018 | 35.24 | 35.96 | 34.88 | 35.89 | 1,022,376 | +0.80(+2.27%) |
Apr 02, 2018 | 35.46 | 35.87 | 34.91 | 35.09 | 975,582 | -0.84(-2.34%) |
Mar 29, 2018 | 35.93 | 35.93 | 35.93 | 0 | +1.64(+4.80%) | |
Mar 28, 2018 | 34.66 | 34.81 | 33.99 | 34.29 | 1,963,075 | -0.40(-1.16%) |
Mar 27, 2018 | 34.91 | 35.30 | 34.42 | 34.69 | 1,696,434 | -0.26(-0.73%) |
Mar 26, 2018 | 35.32 | 35.46 | 34.40 | 34.94 | 1,050,114 | +0.27(+0.78%) |
Mar 23, 2018 | 34.14 | 35.55 | 33.91 | 34.67 | 2,260,098 | +0.45(+1.30%) |
Mar 22, 2018 | 34.44 | 34.89 | 33.88 | 34.23 | 1,980,404 | -0.64(-1.84%) |
Mar 21, 2018 | 34.85 | 35.57 | 34.46 | 34.87 | 2,204,643 | +0.20(+0.59%) |
Mar 20, 2018 | 34.88 | 35.13 | 34.61 | 34.67 | 1,262,676 | -0.15(-0.42%) |
Mar 19, 2018 | 35.08 | 35.57 | 34.52 | 34.81 | 1,269,743 | -0.76(-2.14%) |
Mar 16, 2018 | 35.54 | 35.73 | 35.09 | 35.57 | 1,869,143 | -0.11(-0.31%) |
Mar 15, 2018 | 36.92 | 36.94 | 35.64 | 35.68 | 1,649,091 | -1.35(-3.65%) |
Mar 14, 2018 | 37.24 | 37.63 | 36.84 | 37.03 | 1,212,662 | -0.11(-0.30%) |
Mar 13, 2018 | 37.65 | 37.90 | 36.99 | 37.14 | 1,344,547 | -0.31(-0.84%) |
Mar 12, 2018 | 38.01 | 38.13 | 37.38 | 37.46 | 984,559 | -0.34(-0.89%) |
Mar 09, 2018 | 37.17 | 38.10 | 37.09 | 37.80 | 1,999,160 | +1.05(+2.87%) |
Mar 08, 2018 | 37.27 | 37.83 | 36.27 | 36.74 | 3,623,703 | +0.34(+0.92%) |
Mar 07, 2018 | 36.57 | 36.41 | 2,714,116 | +1.02(+2.89%) | ||
Mar 06, 2018 | 34.78 | 35.52 | 34.40 | 35.38 | 2,378,599 | +1.21(+3.53%) |
Mar 05, 2018 | 34.64 | 34.78 | 33.92 | 34.18 | 2,420,433 | -0.80(-2.30%) |
Mar 02, 2018 | 34.42 | 35.33 | 33.35 | 34.98 | 4,086,499 | +0.82(+2.40%) |
Mar 01, 2018 | 37.16 | 37.42 | 34.01 | 34.16 | 5,551,044 | -2.32(-6.35%) |
Feb 28, 2018 | 38.47 | 38.53 | 36.47 | 36.48 | 4,380,339 | -1.94(-5.06%) |
Feb 27, 2018 | 39.87 | 40.19 | 38.37 | 38.42 | 2,976,162 | -0.84(-2.14%) |
Feb 26, 2018 | 41.60 | 41.75 | 38.25 | 39.26 | 5,521,193 | -3.42(-8.02%) |
Feb 23, 2018 | 41.56 | 42.69 | 41.53 | 42.69 | 1,488,859 | +1.40(+3.40%) |
Feb 22, 2018 | 40.88 | 41.71 | 40.65 | 41.28 | 1,487,768 | +0.94(+2.34%) |
Feb 21, 2018 | 40.50 | 41.16 | 40.27 | 40.34 | 1,208,376 | -0.04(-0.09%) |
Feb 20, 2018 | 39.86 | 40.81 | 39.68 | 40.38 | 1,061,676 | +0.49(+1.23%) |
Feb 16, 2018 | 39.89 | 39.89 | 39.89 | 0 | -1.00(-2.45%) | |
Feb 15, 2018 | 41.24 | 41.58 | 40.52 | 40.89 | 1,617,368 | +0.12(+0.30%) |
Feb 14, 2018 | 39.12 | 40.83 | 38.87 | 40.76 | 1,530,777 | +1.07(+2.69%) |
Feb 13, 2018 | 40.21 | 40.46 | 39.29 | 39.70 | 1,544,230 | -0.58(-1.43%) |
Feb 12, 2018 | 40.21 | 40.59 | 39.63 | 40.27 | 1,306,516 | +0.68(+1.72%) |
Feb 09, 2018 | 39.59 | 40.35 | 38.45 | 39.59 | 1,509,175 | +0.43(+1.10%) |
Feb 08, 2018 | 40.10 | 40.69 | 39.13 | 39.16 | 1,879,795 | -0.93(-2.32%) |
Feb 07, 2018 | 40.43 | 41.13 | 40.05 | 40.09 | 2,234,951 | +0.94(+2.39%) |
Feb 06, 2018 | 36.70 | 39.46 | 36.60 | 39.16 | 2,535,987 | +1.22(+3.22%) |
Feb 05, 2018 | 38.09 | 39.15 | 37.52 | 37.93 | 2,060,624 | -0.86(-2.21%) |
Feb 02, 2018 | 40.50 | 40.51 | 38.75 | 38.79 | 2,249,238 | -1.98(-4.86%) |