Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.42 | 40.89 | 40.42 | 40.63 | 52,795 | -0.41(-1.01%) |
Apr 27, 2018 | 40.81 | 41.09 | 40.65 | 41.05 | 237,900 | -0.05(-0.11%) |
Apr 26, 2018 | 41.50 | 41.54 | 40.88 | 41.09 | 70,349 | +0.96(+2.39%) |
Apr 25, 2018 | 40.19 | 40.36 | 39.88 | 40.13 | 381,563 | -0.56(-1.38%) |
Apr 24, 2018 | 41.15 | 41.34 | 40.53 | 40.69 | 337,902 | -0.28(-0.68%) |
Apr 23, 2018 | 41.16 | 41.21 | 40.80 | 40.97 | 305,651 | -0.59(-1.41%) |
Apr 20, 2018 | 41.96 | 41.97 | 41.49 | 41.55 | 331,455 | -0.67(-1.60%) |
Apr 19, 2018 | 42.56 | 42.57 | 42.03 | 42.23 | 466,215 | -0.40(-0.94%) |
Apr 18, 2018 | 42.52 | 42.96 | 42.47 | 42.63 | 407,078 | -0.17(-0.40%) |
Apr 17, 2018 | 42.43 | 42.82 | 42.35 | 42.80 | 148,609 | +0.48(+1.15%) |
Apr 16, 2018 | 42.49 | 42.53 | 42.08 | 42.31 | 104,166 | -0.54(-1.25%) |
Apr 13, 2018 | 42.84 | 43.00 | 42.52 | 42.85 | 76,387 | -0.19(-0.44%) |
Apr 12, 2018 | 42.95 | 43.13 | 42.58 | 43.04 | 213,501 | +0.94(+2.23%) |
Apr 11, 2018 | 42.41 | 42.58 | 42.00 | 42.10 | 210,643 | +0.26(+0.61%) |
Apr 10, 2018 | 42.20 | 42.30 | 41.51 | 41.84 | 200,380 | +1.60(+3.99%) |
Apr 09, 2018 | 40.51 | 40.63 | 40.24 | 40.24 | 58,437 | +0.03(+0.07%) |
Apr 06, 2018 | 40.43 | 40.68 | 40.07 | 40.21 | 91,454 | -0.44(-1.08%) |
Apr 05, 2018 | 40.71 | 40.92 | 40.56 | 40.65 | 70,221 | +0.47(+1.17%) |
Apr 04, 2018 | 39.32 | 40.29 | 39.28 | 40.18 | 99,824 | -0.31(-0.77%) |
Apr 03, 2018 | 40.01 | 40.49 | 39.82 | 40.49 | 100,032 | +1.02(+2.58%) |
Apr 02, 2018 | 39.97 | 40.25 | 38.80 | 39.47 | 143,128 | -0.57(-1.42%) |
Mar 29, 2018 | 40.04 | 40.04 | 40.04 | 0 | +1.41(+3.65%) | |
Mar 28, 2018 | 38.64 | 39.00 | 38.40 | 38.63 | 122,720 | -0.41(-1.05%) |
Mar 27, 2018 | 40.05 | 40.10 | 38.87 | 39.04 | 75,339 | -0.59(-1.50%) |
Mar 26, 2018 | 39.37 | 39.65 | 38.85 | 39.63 | 185,466 | +1.77(+4.66%) |
Mar 23, 2018 | 38.57 | 38.68 | 37.81 | 37.87 | 153,374 | -0.87(-2.25%) |
Mar 22, 2018 | 39.02 | 39.18 | 38.53 | 38.74 | 284,402 | -0.83(-2.10%) |
Mar 21, 2018 | 39.59 | 39.75 | 39.33 | 39.57 | 251,484 | -0.18(-0.45%) |
Mar 20, 2018 | 39.53 | 39.97 | 39.53 | 39.75 | 473,767 | +0.23(+0.57%) |
Mar 19, 2018 | 40.10 | 40.10 | 39.39 | 39.52 | 407,853 | -0.84(-2.07%) |
Mar 16, 2018 | 40.39 | 40.92 | 40.25 | 40.36 | 83,679 | -0.02(-0.04%) |
Mar 15, 2018 | 40.34 | 40.59 | 40.22 | 40.38 | 148,566 | +0.62(+1.57%) |
Mar 14, 2018 | 39.82 | 39.91 | 39.42 | 39.75 | 202,360 | +1.10(+2.85%) |
Mar 13, 2018 | 39.97 | 39.98 | 38.60 | 38.65 | 132,332 | -1.01(-2.55%) |
Mar 12, 2018 | 39.77 | 39.95 | 39.55 | 39.66 | 69,925 | +0.16(+0.41%) |
Mar 09, 2018 | 39.40 | 39.53 | 39.34 | 39.50 | 81,473 | +0.00(+0.00%) |
Mar 08, 2018 | 39.27 | 39.62 | 39.14 | 39.50 | 103,860 | -0.09(-0.23%) |
Mar 07, 2018 | 39.27 | 39.56 | 39.16 | 39.59 | 160,537 | -0.45(-1.14%) |
Mar 06, 2018 | 40.04 | 40.21 | 39.80 | 40.05 | 158,456 | +0.86(+2.18%) |
Mar 05, 2018 | 38.46 | 39.20 | 38.32 | 39.19 | 176,747 | +0.02(+0.06%) |
Mar 02, 2018 | 38.85 | 39.22 | 38.55 | 39.16 | 231,881 | +0.12(+0.32%) |
Mar 01, 2018 | 39.31 | 39.53 | 38.70 | 39.04 | 225,259 | -0.72(-1.81%) |
Feb 28, 2018 | 40.48 | 40.50 | 39.76 | 39.76 | 338,301 | -0.75(-1.85%) |
Feb 27, 2018 | 40.93 | 41.05 | 40.42 | 40.51 | 108,319 | -1.27(-3.03%) |
Feb 26, 2018 | 41.69 | 41.82 | 41.30 | 41.77 | 126,264 | +0.80(+1.94%) |
Feb 23, 2018 | 41.44 | 41.50 | 40.41 | 40.98 | 581,178 | +0.09(+0.22%) |
Feb 22, 2018 | 41.17 | 41.38 | 40.70 | 40.89 | 192,767 | +0.46(+1.14%) |
Feb 21, 2018 | 41.05 | 41.10 | 40.37 | 40.43 | 123,163 | -0.57(-1.39%) |
Feb 20, 2018 | 41.23 | 41.48 | 40.88 | 41.00 | 360,899 | -1.54(-3.62%) |
Feb 16, 2018 | 42.54 | 42.54 | 42.54 | 0 | -0.06(-0.14%) | |
Feb 15, 2018 | 42.85 | 42.86 | 42.06 | 42.60 | 129,430 | -0.07(-0.18%) |
Feb 14, 2018 | 41.15 | 42.72 | 41.11 | 42.67 | 68,363 | +0.56(+1.34%) |
Feb 13, 2018 | 41.71 | 42.16 | 41.70 | 42.11 | 81,784 | +0.18(+0.43%) |
Feb 12, 2018 | 41.35 | 42.00 | 41.17 | 41.93 | 139,018 | +0.49(+1.18%) |
Feb 09, 2018 | 41.13 | 41.60 | 40.00 | 41.44 | 334,767 | +0.89(+2.19%) |
Feb 08, 2018 | 42.22 | 42.22 | 40.55 | 40.55 | 239,310 | -1.50(-3.57%) |
Feb 07, 2018 | 42.38 | 42.79 | 41.81 | 42.05 | 178,538 | -0.20(-0.47%) |
Feb 06, 2018 | 41.06 | 42.25 | 40.93 | 42.25 | 665,492 | +1.90(+4.71%) |
Feb 05, 2018 | 42.41 | 42.42 | 39.95 | 40.35 | 496,268 | -2.74(-6.37%) |
Feb 02, 2018 | 44.13 | 44.14 | 43.06 | 43.09 | 188,955 | -1.30(-2.94%) |