Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.21 | 42.25 | 41.57 | 41.74 | 398,793 | -0.26(-0.61%) |
Apr 27, 2018 | 42.73 | 42.85 | 41.87 | 42.00 | 334,390 | -0.73(-1.71%) |
Apr 26, 2018 | 43.03 | 43.03 | 42.25 | 42.73 | 374,593 | -0.09(-0.20%) |
Apr 25, 2018 | 42.55 | 43.24 | 40.89 | 42.81 | 349,608 | +0.17(+0.40%) |
Apr 24, 2018 | 42.90 | 42.94 | 42.13 | 42.64 | 275,326 | -0.09(-0.20%) |
Apr 23, 2018 | 42.60 | 43.03 | 41.74 | 42.73 | 513,878 | +0.13(+0.30%) |
Apr 20, 2018 | 42.13 | 42.82 | 42.00 | 42.60 | 549,525 | +0.51(+1.22%) |
Apr 19, 2018 | 42.47 | 42.73 | 41.57 | 42.08 | 350,700 | -0.39(-0.91%) |
Apr 18, 2018 | 42.43 | 42.60 | 42.13 | 42.47 | 332,960 | +0.09(+0.20%) |
Apr 17, 2018 | 41.61 | 42.43 | 41.18 | 42.38 | 505,426 | +0.94(+2.28%) |
Apr 16, 2018 | 40.97 | 42.21 | 40.82 | 41.44 | 587,372 | +0.30(+0.73%) |
Apr 13, 2018 | 40.20 | 41.25 | 39.73 | 41.14 | 527,329 | +1.11(+2.78%) |
Apr 12, 2018 | 40.11 | 40.15 | 39.64 | 40.03 | 171,383 | +0.04(+0.11%) |
Apr 11, 2018 | 39.47 | 40.33 | 39.47 | 39.98 | 306,781 | +0.39(+0.97%) |
Apr 10, 2018 | 39.90 | 40.15 | 39.47 | 39.60 | 442,337 | -0.09(-0.22%) |
Apr 09, 2018 | 40.03 | 40.20 | 39.47 | 39.68 | 379,750 | -0.34(-0.86%) |
Apr 06, 2018 | 40.28 | 40.93 | 39.98 | 40.03 | 395,050 | -0.34(-0.85%) |
Apr 05, 2018 | 41.14 | 41.35 | 39.60 | 40.37 | 476,999 | -0.73(-1.77%) |
Apr 04, 2018 | 39.34 | 41.48 | 39.34 | 41.10 | 740,085 | +1.71(+4.35%) |
Apr 03, 2018 | 38.14 | 39.55 | 38.05 | 39.38 | 1,305,223 | +2.27(+6.12%) |
Apr 02, 2018 | 37.80 | 37.80 | 35.27 | 37.11 | 1,140,159 | -0.34(-0.92%) |
Mar 29, 2018 | 37.45 | 37.45 | 37.45 | 0 | -1.63(-4.17%) | |
Mar 28, 2018 | 39.38 | 39.77 | 39.00 | 39.08 | 680,948 | -0.21(-0.55%) |
Mar 27, 2018 | 39.98 | 40.07 | 39.19 | 39.30 | 320,386 | -0.60(-1.50%) |
Mar 26, 2018 | 38.78 | 39.94 | 38.65 | 39.90 | 467,085 | +1.37(+3.56%) |
Mar 23, 2018 | 38.40 | 38.91 | 38.10 | 38.53 | 328,260 | +0.43(+1.12%) |
Mar 22, 2018 | 38.57 | 38.78 | 38.05 | 38.10 | 420,460 | -0.47(-1.22%) |
Mar 21, 2018 | 38.57 | 38.70 | 38.10 | 38.57 | 257,980 | -0.13(-0.33%) |
Mar 20, 2018 | 38.83 | 39.13 | 38.31 | 38.70 | 310,933 | -0.17(-0.44%) |
Mar 19, 2018 | 38.57 | 39.00 | 38.35 | 38.87 | 288,277 | +0.13(+0.33%) |
Mar 16, 2018 | 37.84 | 38.87 | 37.84 | 38.74 | 432,287 | +0.94(+2.49%) |
Mar 15, 2018 | 38.18 | 38.31 | 37.65 | 37.80 | 266,873 | -0.47(-1.23%) |
Mar 14, 2018 | 38.10 | 38.35 | 37.99 | 38.27 | 223,964 | +0.17(+0.45%) |
Mar 13, 2018 | 38.23 | 38.44 | 37.93 | 38.10 | 185,347 | +0.09(+0.23%) |
Mar 12, 2018 | 37.80 | 38.23 | 37.48 | 38.01 | 283,665 | +0.21(+0.57%) |
Mar 09, 2018 | 37.71 | 38.18 | 37.63 | 37.80 | 377,804 | +0.30(+0.80%) |
Mar 08, 2018 | 38.05 | 38.27 | 37.37 | 37.50 | 291,471 | -0.51(-1.35%) |
Mar 07, 2018 | 37.80 | 38.12 | 37.33 | 38.01 | 249,311 | +0.00(+0.00%) |
Mar 06, 2018 | 37.41 | 38.05 | 36.94 | 38.01 | 241,155 | +0.60(+1.60%) |
Mar 05, 2018 | 37.15 | 37.65 | 37.03 | 37.41 | 234,296 | +0.13(+0.34%) |
Mar 02, 2018 | 36.25 | 37.37 | 36.25 | 37.28 | 210,830 | +0.77(+2.11%) |
Mar 01, 2018 | 36.38 | 36.85 | 36.21 | 36.51 | 382,223 | +0.00(+0.00%) |
Feb 28, 2018 | 37.11 | 37.41 | 36.34 | 36.51 | 396,464 | -0.64(-1.73%) |
Feb 27, 2018 | 37.33 | 37.67 | 37.15 | 37.15 | 460,810 | -0.30(-0.80%) |
Feb 26, 2018 | 37.37 | 37.58 | 36.98 | 37.45 | 159,914 | +0.04(+0.11%) |
Feb 23, 2018 | 36.73 | 37.41 | 36.64 | 37.41 | 184,588 | +0.86(+2.34%) |
Feb 22, 2018 | 36.90 | 37.07 | 36.43 | 36.55 | 304,667 | -0.30(-0.81%) |
Feb 21, 2018 | 36.81 | 37.33 | 36.68 | 36.85 | 298,971 | +0.17(+0.47%) |
Feb 20, 2018 | 36.38 | 36.85 | 36.13 | 36.68 | 458,022 | +0.13(+0.35%) |
Feb 16, 2018 | 36.55 | 36.55 | 36.55 | 0 | +0.09(+0.23%) | |
Feb 15, 2018 | 36.17 | 36.60 | 35.65 | 36.47 | 230,419 | +0.34(+0.95%) |
Feb 14, 2018 | 35.10 | 36.30 | 35.10 | 36.13 | 691,471 | +0.86(+2.43%) |
Feb 13, 2018 | 34.93 | 35.44 | 34.46 | 35.27 | 345,227 | +0.13(+0.37%) |
Feb 12, 2018 | 35.14 | 35.61 | 34.84 | 35.14 | 439,916 | -0.09(-0.24%) |
Feb 09, 2018 | 35.44 | 35.87 | 34.54 | 35.23 | 469,770 | +0.00(+0.00%) |
Feb 08, 2018 | 36.00 | 36.21 | 35.23 | 35.23 | 307,752 | -0.73(-2.03%) |
Feb 07, 2018 | 34.67 | 36.21 | 34.67 | 35.95 | 448,071 | +1.33(+3.84%) |
Feb 06, 2018 | 34.24 | 35.20 | 34.20 | 34.63 | 529,244 | -0.21(-0.62%) |
Feb 05, 2018 | 35.01 | 35.57 | 34.63 | 34.84 | 270,501 | -0.43(-1.22%) |
Feb 02, 2018 | 36.13 | 36.23 | 35.18 | 35.27 | 391,544 | -1.03(-2.83%) |