Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.88 | 39.30 | 38.05 | 38.09 | 732,711 | -1.05(-2.68%) |
Apr 27, 2018 | 38.84 | 39.22 | 38.45 | 39.14 | 322,626 | +1.54(+4.10%) |
Apr 26, 2018 | 37.19 | 37.66 | 37.11 | 37.60 | 118,609 | +0.23(+0.62%) |
Apr 25, 2018 | 37.83 | 37.83 | 37.32 | 37.37 | 416,435 | +0.03(+0.08%) |
Apr 24, 2018 | 37.82 | 37.96 | 37.13 | 37.34 | 119,126 | -0.21(-0.56%) |
Apr 23, 2018 | 38.04 | 38.04 | 37.41 | 37.55 | 280,161 | -0.83(-2.15%) |
Apr 20, 2018 | 38.13 | 38.45 | 38.02 | 38.38 | 264,821 | +0.38(+0.99%) |
Apr 19, 2018 | 38.15 | 38.27 | 37.80 | 38.00 | 84,647 | -0.22(-0.58%) |
Apr 18, 2018 | 37.92 | 38.50 | 37.92 | 38.22 | 146,058 | +0.91(+2.44%) |
Apr 17, 2018 | 37.25 | 37.38 | 36.98 | 37.31 | 1,536,198 | +0.00(+0.00%) |
Apr 16, 2018 | 37.42 | 37.55 | 37.17 | 37.31 | 127,678 | +0.23(+0.63%) |
Apr 13, 2018 | 37.58 | 37.66 | 36.97 | 37.08 | 235,374 | -0.25(-0.67%) |
Apr 12, 2018 | 37.21 | 37.59 | 37.21 | 37.33 | 443,779 | +0.03(+0.07%) |
Apr 11, 2018 | 37.48 | 37.48 | 37.07 | 37.30 | 1,144,474 | -0.51(-1.35%) |
Apr 10, 2018 | 35.97 | 37.82 | 35.90 | 37.81 | 1,370,392 | +2.41(+6.79%) |
Apr 09, 2018 | 35.31 | 35.70 | 35.30 | 35.41 | 135,389 | +0.11(+0.30%) |
Apr 06, 2018 | 35.42 | 35.96 | 35.10 | 35.30 | 567,114 | -0.53(-1.48%) |
Apr 05, 2018 | 35.68 | 35.90 | 35.48 | 35.83 | 325,182 | -0.13(-0.36%) |
Apr 04, 2018 | 35.45 | 35.97 | 35.30 | 35.96 | 283,311 | -0.63(-1.74%) |
Apr 03, 2018 | 36.54 | 36.91 | 36.32 | 36.59 | 127,793 | +0.20(+0.54%) |
Apr 02, 2018 | 37.16 | 37.16 | 36.14 | 36.40 | 187,390 | -1.00(-2.66%) |
Mar 29, 2018 | 37.40 | 37.40 | 37.40 | 0 | +0.16(+0.42%) | |
Mar 28, 2018 | 37.38 | 37.45 | 36.97 | 37.24 | 560,038 | -0.75(-1.97%) |
Mar 27, 2018 | 38.72 | 39.14 | 37.80 | 37.99 | 597,834 | -0.66(-1.69%) |
Mar 26, 2018 | 38.20 | 38.65 | 38.02 | 38.65 | 388,266 | +0.57(+1.50%) |
Mar 23, 2018 | 38.75 | 38.87 | 38.02 | 38.08 | 326,720 | -1.28(-3.25%) |
Mar 22, 2018 | 40.02 | 40.10 | 39.25 | 39.35 | 262,167 | -0.88(-2.19%) |
Mar 21, 2018 | 40.31 | 40.45 | 39.91 | 40.23 | 97,081 | -0.13(-0.33%) |
Mar 20, 2018 | 40.05 | 40.44 | 39.92 | 40.37 | 95,162 | +0.28(+0.70%) |
Mar 19, 2018 | 40.52 | 40.87 | 39.94 | 40.09 | 105,420 | -0.54(-1.33%) |
Mar 16, 2018 | 40.60 | 40.71 | 40.40 | 40.63 | 218,051 | -0.37(-0.90%) |
Mar 15, 2018 | 40.81 | 41.14 | 40.37 | 41.00 | 267,799 | +0.33(+0.81%) |
Mar 14, 2018 | 41.07 | 41.07 | 40.47 | 40.67 | 123,280 | +0.42(+1.04%) |
Mar 13, 2018 | 40.58 | 41.07 | 40.12 | 40.25 | 173,788 | -0.34(-0.84%) |
Mar 12, 2018 | 40.72 | 40.85 | 40.22 | 40.59 | 177,591 | -0.34(-0.84%) |
Mar 09, 2018 | 40.55 | 41.03 | 40.55 | 40.94 | 133,044 | +0.34(+0.85%) |
Mar 08, 2018 | 40.70 | 41.00 | 40.52 | 40.59 | 269,797 | +0.62(+1.55%) |
Mar 07, 2018 | 39.79 | 40.01 | 39.51 | 39.97 | 205,373 | -0.45(-1.13%) |
Mar 06, 2018 | 40.03 | 40.60 | 40.03 | 40.42 | 426,151 | +0.26(+0.65%) |
Mar 05, 2018 | 39.74 | 40.18 | 39.61 | 40.16 | 140,566 | +0.34(+0.87%) |
Mar 02, 2018 | 39.03 | 39.85 | 39.02 | 39.82 | 610,016 | -0.37(-0.91%) |
Mar 01, 2018 | 41.16 | 41.16 | 40.09 | 40.19 | 513,861 | -1.10(-2.68%) |
Feb 28, 2018 | 41.52 | 41.77 | 41.24 | 41.29 | 165,689 | -0.54(-1.29%) |
Feb 27, 2018 | 42.42 | 42.73 | 41.72 | 41.83 | 380,300 | -0.95(-2.21%) |
Feb 26, 2018 | 42.11 | 42.87 | 42.11 | 42.77 | 206,611 | +0.73(+1.72%) |
Feb 23, 2018 | 41.68 | 42.06 | 41.61 | 42.05 | 224,838 | +1.05(+2.56%) |
Feb 22, 2018 | 41.08 | 41.34 | 40.97 | 41.00 | 282,448 | -0.13(-0.33%) |
Feb 21, 2018 | 41.44 | 41.65 | 41.11 | 41.13 | 211,083 | -0.51(-1.21%) |
Feb 20, 2018 | 41.60 | 41.85 | 41.45 | 41.64 | 175,126 | -0.11(-0.26%) |
Feb 16, 2018 | 41.75 | 41.75 | 41.75 | 0 | +0.33(+0.80%) | |
Feb 15, 2018 | 41.80 | 41.81 | 41.20 | 41.42 | 158,245 | -0.35(-0.84%) |
Feb 14, 2018 | 41.04 | 41.84 | 40.32 | 41.77 | 558,462 | +0.02(+0.05%) |
Feb 13, 2018 | 41.08 | 41.91 | 41.08 | 41.75 | 1,272,631 | +0.65(+1.58%) |
Feb 12, 2018 | 41.37 | 41.46 | 40.57 | 41.10 | 194,436 | +0.81(+2.01%) |
Feb 09, 2018 | 39.94 | 40.50 | 38.90 | 40.29 | 300,132 | +1.47(+3.79%) |
Feb 08, 2018 | 40.35 | 40.35 | 39.02 | 38.82 | 289,882 | -1.53(-3.79%) |
Feb 07, 2018 | 40.13 | 40.90 | 40.00 | 40.35 | 482,398 | +1.60(+4.13%) |
Feb 06, 2018 | 38.35 | 39.09 | 38.15 | 38.75 | 883,174 | +0.34(+0.89%) |
Feb 05, 2018 | 39.84 | 39.86 | 38.21 | 38.41 | 294,258 | -1.76(-4.38%) |
Feb 02, 2018 | 40.72 | 40.82 | 40.17 | 40.17 | 257,824 | -0.74(-1.81%) |