Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.21 | 41.41 | 39.57 | 39.95 | 1,241,544 | -1.21(-2.94%) |
Apr 27, 2018 | 40.73 | 41.41 | 40.62 | 41.16 | 684,665 | +0.29(+0.71%) |
Apr 26, 2018 | 40.19 | 41.16 | 39.39 | 40.87 | 1,069,427 | +0.53(+1.32%) |
Apr 25, 2018 | 39.56 | 40.97 | 38.84 | 40.34 | 1,597,122 | +2.28(+5.99%) |
Apr 24, 2018 | 38.40 | 38.69 | 37.60 | 38.06 | 858,435 | -0.29(-0.76%) |
Apr 23, 2018 | 38.06 | 38.59 | 37.82 | 38.35 | 579,148 | +0.29(+0.76%) |
Apr 20, 2018 | 38.16 | 38.71 | 37.79 | 38.06 | 1,001,249 | -0.19(-0.51%) |
Apr 19, 2018 | 38.98 | 38.98 | 37.77 | 38.25 | 832,439 | -0.68(-1.74%) |
Apr 18, 2018 | 38.21 | 39.71 | 38.06 | 38.93 | 915,634 | +1.02(+2.69%) |
Apr 17, 2018 | 38.45 | 38.54 | 37.72 | 37.91 | 584,504 | -0.29(-0.76%) |
Apr 16, 2018 | 38.30 | 38.69 | 37.96 | 38.21 | 583,571 | +0.19(+0.51%) |
Apr 13, 2018 | 38.35 | 38.74 | 37.38 | 38.01 | 757,219 | +0.00(+0.00%) |
Apr 12, 2018 | 37.53 | 38.59 | 37.04 | 38.01 | 698,807 | +0.68(+1.82%) |
Apr 11, 2018 | 36.99 | 38.06 | 36.85 | 37.33 | 625,720 | +0.10(+0.26%) |
Apr 10, 2018 | 38.74 | 38.84 | 37.11 | 37.24 | 789,049 | -0.87(-2.29%) |
Apr 09, 2018 | 38.88 | 39.22 | 37.96 | 38.11 | 981,072 | -0.63(-1.63%) |
Apr 06, 2018 | 39.90 | 40.53 | 38.40 | 38.74 | 823,487 | -1.21(-3.03%) |
Apr 05, 2018 | 39.56 | 40.27 | 38.98 | 39.95 | 1,129,641 | +0.68(+1.73%) |
Apr 04, 2018 | 37.09 | 39.54 | 36.76 | 39.27 | 1,516,644 | +1.70(+4.52%) |
Apr 03, 2018 | 36.07 | 37.99 | 36.06 | 37.58 | 1,241,441 | +1.84(+5.16%) |
Apr 02, 2018 | 37.53 | 37.59 | 35.59 | 35.73 | 964,495 | -1.79(-4.78%) |
Mar 29, 2018 | 37.53 | 37.53 | 37.53 | 0 | +0.34(+0.91%) | |
Mar 28, 2018 | 35.98 | 37.71 | 35.98 | 37.19 | 1,517,158 | +1.16(+3.23%) |
Mar 27, 2018 | 35.15 | 36.58 | 35.15 | 36.02 | 1,772,740 | +0.92(+2.62%) |
Mar 26, 2018 | 35.15 | 35.20 | 34.04 | 35.10 | 1,138,999 | +0.58(+1.69%) |
Mar 23, 2018 | 34.33 | 35.20 | 34.28 | 34.52 | 954,987 | +0.19(+0.56%) |
Mar 22, 2018 | 34.33 | 34.86 | 33.79 | 34.33 | 1,083,488 | -0.39(-1.12%) |
Mar 21, 2018 | 35.30 | 36.22 | 34.67 | 34.71 | 1,217,447 | -0.68(-1.92%) |
Mar 20, 2018 | 35.88 | 36.27 | 35.39 | 35.39 | 682,031 | -0.44(-1.22%) |
Mar 19, 2018 | 36.70 | 36.81 | 35.44 | 35.83 | 785,692 | -0.82(-2.25%) |
Mar 16, 2018 | 35.73 | 36.80 | 35.68 | 36.65 | 1,186,623 | +1.07(+3.00%) |
Mar 15, 2018 | 36.22 | 36.41 | 35.10 | 35.59 | 1,012,332 | -0.63(-1.74%) |
Mar 14, 2018 | 36.94 | 37.28 | 35.78 | 36.22 | 1,346,384 | -0.39(-1.06%) |
Mar 13, 2018 | 35.68 | 37.77 | 35.68 | 36.61 | 1,984,161 | +1.16(+3.28%) |
Mar 12, 2018 | 35.49 | 35.61 | 34.91 | 35.44 | 1,067,073 | +0.19(+0.55%) |
Mar 09, 2018 | 35.98 | 36.07 | 35.15 | 35.25 | 823,111 | -0.44(-1.22%) |
Mar 08, 2018 | 35.15 | 36.75 | 35.10 | 35.68 | 1,662,203 | +0.78(+2.22%) |
Mar 07, 2018 | 35.68 | 34.91 | 1,171,916 | +0.48(+1.41%) | ||
Mar 06, 2018 | 34.04 | 34.47 | 33.50 | 34.42 | 1,019,895 | +0.39(+1.14%) |
Mar 05, 2018 | 33.74 | 34.52 | 33.65 | 34.04 | 912,053 | +0.24(+0.72%) |
Mar 02, 2018 | 34.28 | 34.36 | 33.70 | 33.79 | 1,483,816 | -0.68(-1.97%) |
Mar 01, 2018 | 35.01 | 35.68 | 34.33 | 34.47 | 1,098,780 | -0.44(-1.25%) |
Feb 28, 2018 | 36.07 | 36.07 | 34.91 | 34.91 | 958,376 | -0.92(-2.57%) |
Feb 27, 2018 | 36.85 | 37.19 | 35.83 | 35.83 | 910,866 | -0.82(-2.25%) |
Feb 26, 2018 | 36.22 | 36.87 | 35.98 | 36.65 | 1,096,580 | +1.21(+3.42%) |
Feb 23, 2018 | 36.02 | 36.17 | 35.20 | 35.44 | 728,375 | -0.19(-0.54%) |
Feb 22, 2018 | 36.61 | 36.70 | 35.54 | 35.64 | 1,342,874 | -0.78(-2.13%) |
Feb 21, 2018 | 36.36 | 37.24 | 36.29 | 36.41 | 1,008,454 | +0.19(+0.54%) |
Feb 20, 2018 | 37.48 | 37.53 | 36.12 | 36.22 | 1,004,652 | -1.26(-3.36%) |
Feb 16, 2018 | 37.48 | 37.48 | 37.48 | 0 | +0.58(+1.58%) | |
Feb 15, 2018 | 37.53 | 38.11 | 36.61 | 36.90 | 886,603 | -0.29(-0.78%) |
Feb 14, 2018 | 37.28 | 37.57 | 36.51 | 37.19 | 887,352 | -0.39(-1.03%) |
Feb 13, 2018 | 36.51 | 37.89 | 36.51 | 37.58 | 1,019,491 | +0.70(+1.89%) |
Feb 12, 2018 | 35.81 | 37.33 | 35.48 | 36.88 | 1,157,943 | +1.40(+3.95%) |
Feb 09, 2018 | 36.15 | 36.34 | 34.32 | 35.48 | 957,212 | -0.05(-0.14%) |
Feb 08, 2018 | 36.35 | 36.35 | 35.38 | 35.52 | 922,624 | -0.87(-2.39%) |
Feb 07, 2018 | 34.56 | 37.02 | 34.46 | 36.39 | 1,117,250 | +1.64(+4.73%) |
Feb 06, 2018 | 33.83 | 35.04 | 33.49 | 34.75 | 1,522,363 | -0.31(-0.90%) |
Feb 05, 2018 | 35.67 | 35.93 | 34.46 | 35.06 | 1,054,531 | -1.09(-3.01%) |
Feb 02, 2018 | 37.46 | 37.75 | 36.10 | 36.15 | 1,184,999 | -1.50(-3.98%) |