Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.24 | 40.91 | 37.04 | 38.09 | 6,287,956 | -4.82(-11.22%) |
Apr 27, 2018 | 42.63 | 42.96 | 42.25 | 42.91 | 401,916 | +0.19(+0.45%) |
Apr 26, 2018 | 43.34 | 43.34 | 42.08 | 42.72 | 586,222 | -0.43(-1.00%) |
Apr 25, 2018 | 41.60 | 43.30 | 41.32 | 43.15 | 403,269 | +1.31(+3.13%) |
Apr 24, 2018 | 42.56 | 42.72 | 41.74 | 41.84 | 654,530 | -0.89(-2.08%) |
Apr 23, 2018 | 42.44 | 42.97 | 42.01 | 42.73 | 513,758 | +0.70(+1.67%) |
Apr 20, 2018 | 42.39 | 42.55 | 41.75 | 42.02 | 277,974 | -0.47(-1.10%) |
Apr 19, 2018 | 43.37 | 43.48 | 42.34 | 42.49 | 373,598 | -0.65(-1.51%) |
Apr 18, 2018 | 43.33 | 43.86 | 42.96 | 43.14 | 563,216 | +0.11(+0.25%) |
Apr 17, 2018 | 42.42 | 43.54 | 42.23 | 43.03 | 980,951 | +0.85(+2.02%) |
Apr 16, 2018 | 40.34 | 42.29 | 40.08 | 42.18 | 594,319 | +2.04(+5.08%) |
Apr 13, 2018 | 40.72 | 40.82 | 39.85 | 40.14 | 370,351 | -0.48(-1.19%) |
Apr 12, 2018 | 41.09 | 41.35 | 40.19 | 40.63 | 316,991 | -0.40(-0.99%) |
Apr 11, 2018 | 40.43 | 41.13 | 40.27 | 41.03 | 301,931 | +0.38(+0.93%) |
Apr 10, 2018 | 39.90 | 40.69 | 39.31 | 40.65 | 840,699 | +1.37(+3.49%) |
Apr 09, 2018 | 39.74 | 39.79 | 39.11 | 39.28 | 362,113 | -0.19(-0.49%) |
Apr 06, 2018 | 39.79 | 40.71 | 39.07 | 39.47 | 276,912 | -0.69(-1.73%) |
Apr 05, 2018 | 39.68 | 40.53 | 39.33 | 40.17 | 309,219 | +0.63(+1.60%) |
Apr 04, 2018 | 38.92 | 39.89 | 38.69 | 39.54 | 387,487 | -0.02(-0.04%) |
Apr 03, 2018 | 39.56 | 39.65 | 38.86 | 39.55 | 573,837 | +0.09(+0.22%) |
Apr 02, 2018 | 39.39 | 40.12 | 38.72 | 39.46 | 587,983 | +0.08(+0.20%) |
Mar 29, 2018 | 39.39 | 39.39 | 39.39 | 0 | +1.01(+2.63%) | |
Mar 28, 2018 | 37.74 | 38.78 | 37.62 | 38.38 | 437,921 | +0.44(+1.16%) |
Mar 27, 2018 | 38.71 | 38.87 | 37.42 | 37.94 | 436,725 | -0.54(-1.39%) |
Mar 26, 2018 | 38.67 | 39.27 | 37.87 | 38.47 | 526,108 | +0.25(+0.67%) |
Mar 23, 2018 | 38.39 | 39.15 | 38.05 | 38.22 | 642,091 | -0.04(-0.12%) |
Mar 22, 2018 | 38.59 | 39.05 | 38.09 | 38.26 | 651,779 | -0.49(-1.27%) |
Mar 21, 2018 | 38.30 | 38.97 | 37.93 | 38.75 | 476,172 | +0.56(+1.47%) |
Mar 20, 2018 | 38.64 | 39.09 | 37.90 | 38.19 | 611,107 | -0.37(-0.96%) |
Mar 19, 2018 | 39.76 | 39.79 | 38.24 | 38.56 | 869,265 | -1.39(-3.48%) |
Mar 16, 2018 | 39.83 | 40.99 | 39.44 | 39.95 | 900,695 | +0.77(+1.97%) |
Mar 15, 2018 | 40.99 | 41.06 | 37.07 | 39.17 | 1,334,106 | -1.63(-4.01%) |
Mar 14, 2018 | 41.81 | 41.83 | 40.63 | 40.81 | 290,168 | -0.97(-2.31%) |
Mar 13, 2018 | 41.89 | 42.19 | 41.34 | 41.78 | 346,468 | +0.01(+0.02%) |
Mar 12, 2018 | 41.11 | 41.99 | 41.06 | 41.77 | 519,494 | +0.82(+2.00%) |
Mar 09, 2018 | 40.69 | 41.12 | 40.55 | 40.95 | 796,621 | +0.58(+1.44%) |
Mar 08, 2018 | 40.39 | 40.69 | 40.02 | 40.37 | 267,379 | +0.01(+0.02%) |
Mar 07, 2018 | 41.10 | 40.28 | 40.36 | 271,809 | -0.39(-0.95%) | |
Mar 06, 2018 | 41.21 | 41.51 | 40.57 | 40.75 | 252,027 | -0.11(-0.28%) |
Mar 05, 2018 | 40.41 | 41.19 | 40.34 | 40.86 | 341,720 | +0.33(+0.82%) |
Mar 02, 2018 | 40.46 | 40.94 | 39.83 | 40.53 | 567,805 | -0.12(-0.30%) |
Mar 01, 2018 | 40.85 | 41.66 | 40.48 | 40.65 | 659,778 | -0.20(-0.49%) |
Feb 28, 2018 | 42.18 | 42.18 | 40.74 | 40.85 | 590,299 | -1.04(-2.48%) |
Feb 27, 2018 | 42.35 | 42.60 | 41.79 | 41.89 | 421,102 | -0.47(-1.10%) |
Feb 26, 2018 | 42.76 | 42.82 | 41.93 | 42.36 | 423,298 | -0.25(-0.58%) |
Feb 23, 2018 | 41.89 | 42.77 | 40.94 | 42.60 | 410,169 | +0.89(+2.13%) |
Feb 22, 2018 | 41.61 | 41.72 | 425,660 | -0.45(-1.06%) | ||
Feb 21, 2018 | 42.46 | 42.60 | 42.07 | 42.16 | 314,199 | -0.43(-1.01%) |
Feb 20, 2018 | 42.17 | 43.09 | 42.06 | 42.59 | 520,642 | +0.60(+1.42%) |
Feb 16, 2018 | 42.00 | 42.00 | 42.00 | 0 | -1.46(-3.36%) | |
Feb 15, 2018 | 44.16 | 44.26 | 43.11 | 43.46 | 332,868 | -0.44(-1.00%) |
Feb 14, 2018 | 43.44 | 44.26 | 43.07 | 43.89 | 653,180 | +0.10(+0.22%) |
Feb 13, 2018 | 42.66 | 44.13 | 42.35 | 43.80 | 496,285 | +1.04(+2.43%) |
Feb 12, 2018 | 42.44 | 43.17 | 41.78 | 42.76 | 910,833 | +0.81(+1.93%) |
Feb 09, 2018 | 42.65 | 42.73 | 40.77 | 41.95 | 1,365,895 | -0.45(-1.06%) |
Feb 08, 2018 | 43.89 | 44.14 | 42.22 | 42.40 | 589,851 | -1.41(-3.21%) |
Feb 07, 2018 | 44.17 | 44.76 | 43.68 | 43.81 | 624,286 | -0.80(-1.79%) |
Feb 06, 2018 | 43.15 | 45.04 | 42.30 | 44.61 | 1,003,512 | +0.68(+1.54%) |
Feb 05, 2018 | 43.86 | 45.20 | 43.36 | 43.93 | 401,198 | -0.53(-1.19%) |
Feb 02, 2018 | 45.49 | 45.56 | 44.27 | 44.46 | 507,696 | -1.24(-2.71%) |