Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.08 | 41.72 | 40.90 | 41.40 | 615,890 | +0.43(+1.05%) |
Apr 27, 2018 | 41.45 | 41.45 | 40.66 | 40.97 | 153,068 | -0.34(-0.82%) |
Apr 26, 2018 | 41.21 | 41.67 | 40.97 | 41.31 | 164,019 | +0.27(+0.66%) |
Apr 25, 2018 | 40.95 | 41.24 | 39.81 | 41.04 | 287,467 | -0.01(-0.02%) |
Apr 24, 2018 | 41.27 | 41.55 | 40.59 | 41.05 | 526,466 | +0.08(+0.20%) |
Apr 23, 2018 | 41.08 | 41.68 | 40.73 | 40.97 | 221,066 | -0.09(-0.22%) |
Apr 20, 2018 | 41.24 | 41.53 | 40.62 | 41.06 | 224,678 | -0.40(-0.96%) |
Apr 19, 2018 | 41.11 | 41.59 | 40.88 | 41.46 | 295,172 | +0.21(+0.51%) |
Apr 18, 2018 | 41.37 | 41.75 | 41.11 | 41.25 | 338,367 | -0.11(-0.27%) |
Apr 17, 2018 | 40.83 | 41.54 | 40.80 | 41.36 | 430,587 | +0.75(+1.85%) |
Apr 16, 2018 | 40.54 | 40.89 | 40.19 | 40.61 | 429,390 | +0.37(+0.92%) |
Apr 13, 2018 | 40.26 | 40.30 | 39.63 | 40.24 | 325,825 | +0.19(+0.47%) |
Apr 12, 2018 | 39.96 | 40.24 | 39.21 | 40.05 | 269,698 | +0.42(+1.06%) |
Apr 11, 2018 | 39.18 | 39.63 | 38.52 | 39.63 | 329,989 | +0.34(+0.87%) |
Apr 10, 2018 | 38.43 | 39.37 | 38.13 | 39.29 | 448,716 | +1.03(+2.69%) |
Apr 09, 2018 | 38.45 | 38.85 | 38.22 | 38.26 | 302,768 | -0.07(-0.18%) |
Apr 06, 2018 | 38.35 | 39.04 | 37.87 | 38.33 | 956,687 | -0.45(-1.16%) |
Apr 05, 2018 | 40.27 | 40.27 | 38.66 | 38.78 | 331,601 | -0.03(-0.08%) |
Apr 04, 2018 | 38.09 | 38.95 | 37.95 | 38.81 | 485,749 | +0.35(+0.91%) |
Apr 03, 2018 | 38.41 | 38.54 | 37.86 | 38.46 | 551,477 | +0.46(+1.21%) |
Apr 02, 2018 | 38.82 | 38.92 | 37.87 | 38.00 | 657,884 | -1.21(-3.09%) |
Mar 29, 2018 | 39.21 | 39.21 | 39.21 | 0 | +0.26(+0.67%) | |
Mar 28, 2018 | 38.95 | 39.53 | 38.52 | 38.95 | 742,762 | +0.00(+0.00%) |
Mar 27, 2018 | 39.80 | 39.80 | 38.74 | 38.95 | 742,643 | -0.60(-1.52%) |
Mar 26, 2018 | 39.11 | 39.74 | 38.45 | 39.55 | 716,044 | +0.91(+2.36%) |
Mar 23, 2018 | 39.48 | 39.80 | 38.64 | 38.64 | 617,713 | -0.83(-2.10%) |
Mar 22, 2018 | 39.76 | 40.19 | 39.30 | 39.47 | 320,704 | -0.55(-1.37%) |
Mar 21, 2018 | 39.53 | 40.35 | 39.27 | 40.02 | 876,335 | +0.40(+1.01%) |
Mar 20, 2018 | 38.45 | 39.80 | 38.24 | 39.62 | 652,823 | +1.23(+3.20%) |
Mar 19, 2018 | 39.01 | 39.29 | 38.03 | 38.39 | 860,086 | -2.01(-4.98%) |
Mar 16, 2018 | 39.97 | 40.45 | 39.41 | 40.40 | 2,587,395 | +0.70(+1.76%) |
Mar 15, 2018 | 40.29 | 40.67 | 39.28 | 39.70 | 1,043,108 | -0.45(-1.12%) |
Mar 14, 2018 | 40.03 | 40.95 | 39.60 | 40.15 | 1,313,624 | +0.15(+0.37%) |
Mar 13, 2018 | 40.92 | 41.22 | 39.98 | 40.00 | 4,878,183 | -3.67(-8.40%) |
Mar 12, 2018 | 44.53 | 45.00 | 43.65 | 43.67 | 631,221 | -0.64(-1.44%) |
Mar 09, 2018 | 44.50 | 44.98 | 43.96 | 44.31 | 371,986 | -0.14(-0.31%) |
Mar 08, 2018 | 44.38 | 45.00 | 44.03 | 44.45 | 264,261 | +0.21(+0.47%) |
Mar 07, 2018 | 44.10 | 44.57 | 42.79 | 44.24 | 270,232 | -0.17(-0.38%) |
Mar 06, 2018 | 44.40 | 45.00 | 43.96 | 44.41 | 270,411 | +0.14(+0.32%) |
Mar 05, 2018 | 43.86 | 44.78 | 42.73 | 44.27 | 501,930 | -0.78(-1.73%) |
Mar 02, 2018 | 43.48 | 45.19 | 42.52 | 45.05 | 427,572 | +1.24(+2.83%) |
Mar 01, 2018 | 44.13 | 44.13 | 42.90 | 43.81 | 480,603 | -0.19(-0.43%) |
Feb 28, 2018 | 43.30 | 44.71 | 43.07 | 44.00 | 652,555 | +0.82(+1.90%) |
Feb 27, 2018 | 41.59 | 43.48 | 41.40 | 43.18 | 661,645 | +1.81(+4.38%) |
Feb 26, 2018 | 40.00 | 41.78 | 39.99 | 41.37 | 518,931 | +1.18(+2.94%) |
Feb 23, 2018 | 40.58 | 40.74 | 39.53 | 40.19 | 635,968 | -0.12(-0.30%) |
Feb 22, 2018 | 40.21 | 40.31 | 424,805 | +0.02(+0.05%) | ||
Feb 21, 2018 | 40.79 | 41.47 | 40.27 | 40.29 | 556,995 | -0.46(-1.13%) |
Feb 20, 2018 | 38.55 | 41.38 | 38.26 | 40.75 | 960,149 | +1.71(+4.38%) |
Feb 16, 2018 | 39.04 | 39.04 | 39.04 | 0 | +4.39(+12.67%) | |
Feb 15, 2018 | 33.60 | 34.89 | 33.31 | 34.65 | 622,363 | +1.14(+3.40%) |
Feb 14, 2018 | 32.88 | 34.00 | 32.88 | 33.51 | 460,195 | +0.38(+1.15%) |
Feb 13, 2018 | 33.19 | 33.40 | 32.51 | 33.13 | 429,634 | -0.37(-1.10%) |
Feb 12, 2018 | 32.70 | 33.69 | 32.50 | 33.50 | 533,971 | +0.93(+2.86%) |
Feb 09, 2018 | 33.03 | 33.37 | 32.08 | 32.57 | 588,513 | -0.20(-0.61%) |
Feb 08, 2018 | 33.38 | 33.54 | 32.85 | 32.77 | 421,682 | -0.56(-1.68%) |
Feb 07, 2018 | 32.50 | 33.18 | 32.50 | 33.33 | 342,706 | +0.73(+2.24%) |
Feb 06, 2018 | 32.00 | 32.80 | 32.00 | 32.60 | 405,900 | -0.17(-0.52%) |
Feb 05, 2018 | 33.00 | 33.23 | 32.14 | 32.77 | 292,151 | -0.21(-0.64%) |
Feb 02, 2018 | 32.93 | 33.25 | 32.20 | 32.98 | 288,744 | -0.24(-0.72%) |