Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.04 | 43.30 | 42.01 | 42.81 | 989,167 | +1.07(+2.56%) |
Apr 27, 2018 | 43.00 | 43.70 | 41.42 | 41.74 | 1,456,653 | -1.04(-2.43%) |
Apr 26, 2018 | 42.54 | 43.69 | 42.00 | 42.78 | 967,730 | +0.78(+1.86%) |
Apr 25, 2018 | 42.00 | 42.28 | 40.30 | 42.00 | 1,289,568 | +0.04(+0.10%) |
Apr 24, 2018 | 43.85 | 44.13 | 41.26 | 41.96 | 2,321,693 | -1.36(-3.14%) |
Apr 23, 2018 | 43.72 | 44.30 | 42.66 | 43.32 | 3,034,077 | +1.35(+3.22%) |
Apr 20, 2018 | 41.00 | 42.51 | 40.82 | 41.97 | 2,109,615 | +0.89(+2.17%) |
Apr 19, 2018 | 41.60 | 41.77 | 40.68 | 41.08 | 973,738 | -0.46(-1.11%) |
Apr 18, 2018 | 41.73 | 41.98 | 41.06 | 41.54 | 1,069,268 | -0.02(-0.05%) |
Apr 17, 2018 | 40.85 | 41.67 | 40.34 | 41.56 | 1,661,414 | +0.96(+2.36%) |
Apr 16, 2018 | 41.11 | 41.11 | 40.19 | 40.60 | 1,138,948 | +0.01(+0.02%) |
Apr 13, 2018 | 41.07 | 41.46 | 39.75 | 40.59 | 844,197 | -0.16(-0.39%) |
Apr 12, 2018 | 40.43 | 41.08 | 40.40 | 40.75 | 1,422,667 | +0.40(+0.99%) |
Apr 11, 2018 | 39.14 | 41.21 | 39.08 | 40.35 | 2,729,274 | +1.13(+2.88%) |
Apr 10, 2018 | 39.45 | 39.58 | 38.79 | 39.22 | 1,676,475 | +0.56(+1.45%) |
Apr 09, 2018 | 39.08 | 39.45 | 38.64 | 38.66 | 1,580,351 | +0.02(+0.05%) |
Apr 06, 2018 | 38.57 | 39.50 | 38.27 | 38.64 | 815,759 | -0.34(-0.87%) |
Apr 05, 2018 | 40.00 | 40.10 | 38.72 | 38.98 | 1,746,479 | -0.58(-1.47%) |
Apr 04, 2018 | 38.26 | 39.80 | 37.85 | 39.56 | 1,531,004 | +0.57(+1.46%) |
Apr 03, 2018 | 39.13 | 39.84 | 38.79 | 38.99 | 1,584,055 | -0.03(-0.08%) |
Apr 02, 2018 | 39.80 | 40.04 | 38.88 | 39.02 | 1,768,771 | -0.83(-2.08%) |
Mar 29, 2018 | 39.85 | 39.85 | 39.85 | 0 | +1.58(+4.13%) | |
Mar 28, 2018 | 38.21 | 39.09 | 37.26 | 38.27 | 2,649,808 | -0.19(-0.49%) |
Mar 27, 2018 | 39.95 | 40.16 | 38.05 | 38.46 | 2,739,555 | -1.34(-3.37%) |
Mar 26, 2018 | 39.00 | 39.92 | 38.65 | 39.80 | 1,930,526 | +1.42(+3.70%) |
Mar 23, 2018 | 39.04 | 39.51 | 38.38 | 38.38 | 1,610,629 | -0.83(-2.12%) |
Mar 22, 2018 | 39.14 | 39.82 | 38.52 | 39.21 | 1,678,405 | -0.30(-0.76%) |
Mar 21, 2018 | 39.35 | 39.97 | 38.53 | 39.51 | 2,629,871 | +0.52(+1.33%) |
Mar 20, 2018 | 37.55 | 39.33 | 37.21 | 38.99 | 2,533,878 | +1.00(+2.63%) |
Mar 19, 2018 | 38.21 | 39.15 | 37.78 | 37.99 | 2,063,735 | -0.58(-1.50%) |
Mar 16, 2018 | 38.76 | 39.20 | 37.64 | 38.57 | 4,365,485 | -0.17(-0.44%) |
Mar 15, 2018 | 39.69 | 40.07 | 38.43 | 38.74 | 2,568,417 | -0.96(-2.42%) |
Mar 14, 2018 | 40.38 | 40.60 | 39.49 | 39.70 | 2,205,583 | -0.80(-1.98%) |
Mar 13, 2018 | 39.67 | 40.60 | 39.50 | 40.50 | 3,065,234 | +0.81(+2.04%) |
Mar 12, 2018 | 39.88 | 39.90 | 38.80 | 39.69 | 3,953,639 | -0.02(-0.05%) |
Mar 09, 2018 | 42.72 | 42.88 | 39.22 | 39.71 | 5,513,302 | -2.89(-6.78%) |
Mar 08, 2018 | 40.32 | 42.87 | 39.80 | 42.60 | 4,698,691 | +3.46(+8.84%) |
Mar 07, 2018 | 37.53 | 39.61 | 37.02 | 39.14 | 2,290,546 | +0.92(+2.41%) |
Mar 06, 2018 | 39.31 | 39.59 | 38.04 | 38.22 | 1,789,717 | -0.62(-1.60%) |
Mar 05, 2018 | 37.47 | 39.00 | 37.27 | 38.84 | 1,726,064 | +1.36(+3.63%) |
Mar 02, 2018 | 35.84 | 37.68 | 35.51 | 37.48 | 1,572,135 | +1.08(+2.97%) |
Mar 01, 2018 | 38.65 | 38.67 | 35.06 | 36.40 | 3,064,733 | -2.19(-5.68%) |
Feb 28, 2018 | 37.91 | 39.12 | 37.91 | 38.59 | 1,200,948 | +0.85(+2.25%) |
Feb 27, 2018 | 37.91 | 38.22 | 37.20 | 37.74 | 1,207,351 | +0.04(+0.11%) |
Feb 26, 2018 | 37.00 | 38.39 | 36.79 | 37.70 | 2,023,082 | +1.21(+3.32%) |
Feb 23, 2018 | 36.31 | 36.93 | 35.89 | 36.49 | 2,240,605 | +0.67(+1.87%) |
Feb 22, 2018 | 35.41 | 35.82 | 1,964,385 | +0.49(+1.39%) | ||
Feb 21, 2018 | 36.10 | 36.46 | 35.03 | 35.33 | 1,139,804 | -0.51(-1.42%) |
Feb 20, 2018 | 34.74 | 36.09 | 34.34 | 35.84 | 1,819,358 | +1.09(+3.14%) |
Feb 16, 2018 | 34.75 | 34.75 | 34.75 | 0 | +1.39(+4.17%) | |
Feb 15, 2018 | 34.51 | 34.73 | 32.89 | 33.36 | 1,719,303 | -0.56(-1.65%) |
Feb 14, 2018 | 34.13 | 31.85 | 33.92 | 2,373,846 | +2.35(+7.44%) | |
Feb 13, 2018 | 30.67 | 31.62 | 30.36 | 31.57 | 1,168,165 | +0.94(+3.07%) |
Feb 12, 2018 | 30.38 | 30.83 | 29.20 | 30.63 | 1,338,658 | +1.76(+6.10%) |
Feb 09, 2018 | 28.78 | 29.17 | 27.71 | 28.87 | 1,512,934 | +0.31(+1.09%) |
Feb 08, 2018 | 29.51 | 29.72 | 28.34 | 28.56 | 1,062,257 | -0.84(-2.86%) |
Feb 07, 2018 | 28.89 | 29.48 | 28.85 | 29.40 | 696,800 | +0.56(+1.94%) |
Feb 06, 2018 | 27.82 | 28.96 | 27.75 | 28.84 | 930,407 | -0.05(-0.19%) |
Feb 05, 2018 | 29.00 | 29.47 | 28.50 | 28.89 | 957,497 | -0.41(-1.38%) |
Feb 02, 2018 | 29.73 | 29.78 | 29.02 | 29.30 | 1,072,517 | -0.56(-1.88%) |