Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.56 | 41.73 | 41.43 | 41.63 | 483,612 | +0.16(+0.38%) |
Apr 27, 2018 | 41.66 | 41.77 | 41.13 | 41.48 | 630,224 | -0.34(-0.81%) |
Apr 26, 2018 | 40.48 | 41.86 | 40.42 | 41.82 | 1,455,259 | +1.53(+3.80%) |
Apr 25, 2018 | 40.75 | 41.02 | 40.21 | 40.28 | 1,252,454 | -0.61(-1.49%) |
Apr 24, 2018 | 40.68 | 41.12 | 40.41 | 40.89 | 679,203 | +0.55(+1.37%) |
Apr 23, 2018 | 39.97 | 40.44 | 39.97 | 40.34 | 569,300 | +0.27(+0.67%) |
Apr 20, 2018 | 40.35 | 40.36 | 39.86 | 40.07 | 464,314 | -0.37(-0.92%) |
Apr 19, 2018 | 40.37 | 40.69 | 40.24 | 40.44 | 417,689 | -0.13(-0.31%) |
Apr 18, 2018 | 40.88 | 41.22 | 40.55 | 40.57 | 336,075 | -0.21(-0.50%) |
Apr 17, 2018 | 40.31 | 40.89 | 40.29 | 40.77 | 443,831 | +0.55(+1.35%) |
Apr 16, 2018 | 39.73 | 40.49 | 39.70 | 40.23 | 1,423,849 | +0.68(+1.72%) |
Apr 13, 2018 | 39.39 | 39.86 | 39.37 | 39.55 | 801,651 | +0.36(+0.93%) |
Apr 12, 2018 | 40.12 | 40.17 | 39.17 | 39.19 | 786,130 | -0.70(-1.76%) |
Apr 11, 2018 | 39.85 | 39.95 | 39.71 | 39.89 | 535,044 | +0.12(+0.30%) |
Apr 10, 2018 | 40.36 | 40.43 | 39.67 | 39.77 | 946,891 | -0.50(-1.24%) |
Apr 09, 2018 | 40.28 | 40.61 | 40.12 | 40.27 | 558,277 | +0.01(+0.02%) |
Apr 06, 2018 | 40.46 | 40.82 | 40.12 | 40.26 | 679,031 | -0.18(-0.45%) |
Apr 05, 2018 | 40.16 | 40.60 | 39.78 | 40.44 | 895,076 | +0.29(+0.73%) |
Apr 04, 2018 | 40.26 | 40.30 | 39.94 | 40.15 | 735,139 | -0.25(-0.63%) |
Apr 03, 2018 | 40.15 | 40.58 | 39.98 | 40.40 | 494,248 | +0.28(+0.71%) |
Apr 02, 2018 | 40.30 | 40.65 | 39.80 | 40.12 | 379,147 | -0.26(-0.65%) |
Mar 29, 2018 | 40.38 | 40.38 | 40.38 | 0 | +0.29(+0.73%) | |
Mar 28, 2018 | 40.15 | 40.58 | 39.72 | 40.09 | 1,009,686 | +0.16(+0.40%) |
Mar 27, 2018 | 39.49 | 40.41 | 39.27 | 39.93 | 474,617 | +0.62(+1.57%) |
Mar 26, 2018 | 39.03 | 39.47 | 38.92 | 39.31 | 295,500 | +0.43(+1.10%) |
Mar 23, 2018 | 39.52 | 40.01 | 38.87 | 38.88 | 274,235 | -0.54(-1.36%) |
Mar 22, 2018 | 39.15 | 40.12 | 39.00 | 39.42 | 490,895 | +0.35(+0.89%) |
Mar 21, 2018 | 39.16 | 39.50 | 38.95 | 39.07 | 315,889 | -0.17(-0.44%) |
Mar 20, 2018 | 39.22 | 39.44 | 39.03 | 39.25 | 555,686 | +0.06(+0.14%) |
Mar 19, 2018 | 39.43 | 39.64 | 38.99 | 39.19 | 561,932 | -0.18(-0.46%) |
Mar 16, 2018 | 39.44 | 39.67 | 39.22 | 39.37 | 1,407,704 | -0.06(-0.14%) |
Mar 15, 2018 | 39.20 | 39.60 | 39.13 | 39.43 | 434,351 | +0.28(+0.71%) |
Mar 14, 2018 | 38.91 | 39.59 | 38.91 | 39.15 | 798,166 | +0.39(+1.00%) |
Mar 13, 2018 | 38.74 | 39.08 | 38.65 | 38.77 | 640,524 | +0.24(+0.61%) |
Mar 12, 2018 | 38.06 | 38.71 | 38.06 | 38.53 | 848,890 | +0.48(+1.27%) |
Mar 09, 2018 | 38.02 | 38.21 | 37.63 | 38.05 | 584,028 | +0.06(+0.17%) |
Mar 08, 2018 | 37.96 | 38.02 | 37.67 | 37.98 | 601,175 | +0.21(+0.55%) |
Mar 07, 2018 | 37.41 | 37.78 | 434,584 | -0.10(-0.27%) | ||
Mar 06, 2018 | 38.27 | 38.32 | 37.79 | 37.88 | 868,542 | -0.38(-0.98%) |
Mar 05, 2018 | 37.62 | 38.29 | 37.41 | 38.26 | 733,634 | +0.63(+1.69%) |
Mar 02, 2018 | 37.84 | 38.15 | 37.21 | 37.62 | 510,308 | -0.21(-0.56%) |
Mar 01, 2018 | 38.11 | 38.52 | 37.67 | 37.83 | 619,859 | -0.15(-0.39%) |
Feb 28, 2018 | 38.23 | 38.65 | 37.98 | 37.98 | 637,887 | -0.16(-0.43%) |
Feb 27, 2018 | 38.75 | 38.94 | 38.14 | 38.15 | 612,192 | -0.59(-1.52%) |
Feb 26, 2018 | 39.12 | 39.13 | 38.62 | 38.73 | 355,181 | -0.19(-0.48%) |
Feb 23, 2018 | 38.19 | 38.92 | 38.19 | 38.92 | 420,385 | +0.83(+2.18%) |
Feb 22, 2018 | 38.53 | 38.09 | 662,040 | -0.06(-0.16%) | ||
Feb 21, 2018 | 38.66 | 39.18 | 38.14 | 38.15 | 975,574 | -0.66(-1.69%) |
Feb 20, 2018 | 39.00 | 39.12 | 38.29 | 38.81 | 1,056,825 | -0.50(-1.27%) |
Feb 16, 2018 | 39.31 | 39.31 | 39.31 | 0 | +0.49(+1.25%) | |
Feb 15, 2018 | 38.05 | 38.87 | 37.99 | 38.83 | 551,982 | +0.92(+2.42%) |
Feb 14, 2018 | 37.36 | 38.27 | 37.26 | 37.91 | 1,065,676 | +0.27(+0.73%) |
Feb 13, 2018 | 37.50 | 37.74 | 37.12 | 37.64 | 746,381 | +0.07(+0.19%) |
Feb 12, 2018 | 37.07 | 37.74 | 36.89 | 37.57 | 590,547 | +0.56(+1.52%) |
Feb 09, 2018 | 36.19 | 37.27 | 36.19 | 37.00 | 560,650 | +0.88(+2.45%) |
Feb 08, 2018 | 36.33 | 36.78 | 36.03 | 36.12 | 680,668 | -0.32(-0.88%) |
Feb 07, 2018 | 35.94 | 36.62 | 35.84 | 36.44 | 1,260,352 | +0.56(+1.57%) |
Feb 06, 2018 | 36.52 | 36.74 | 35.36 | 35.88 | 1,769,806 | -1.51(-4.05%) |
Feb 05, 2018 | 38.03 | 38.27 | 37.33 | 37.39 | 1,138,881 | -0.82(-2.14%) |
Feb 02, 2018 | 37.79 | 38.44 | 37.79 | 38.21 | 1,206,617 | +0.20(+0.51%) |