Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.63 | 38.85 | 37.92 | 37.92 | 1,192,307 | -0.71(-1.84%) |
Apr 27, 2018 | 38.45 | 39.16 | 38.30 | 38.63 | 1,459,966 | -0.31(-0.80%) |
Apr 26, 2018 | 39.03 | 39.16 | 38.21 | 38.94 | 568,437 | +0.04(+0.11%) |
Apr 25, 2018 | 38.67 | 39.65 | 38.10 | 38.90 | 1,719,480 | +0.22(+0.57%) |
Apr 24, 2018 | 41.07 | 41.36 | 38.54 | 38.67 | 1,655,806 | -2.08(-5.11%) |
Apr 23, 2018 | 41.25 | 41.28 | 40.67 | 40.76 | 430,665 | -0.31(-0.76%) |
Apr 20, 2018 | 41.56 | 41.60 | 40.63 | 41.07 | 401,524 | -0.67(-1.59%) |
Apr 19, 2018 | 41.87 | 42.00 | 41.29 | 41.73 | 371,167 | -0.04(-0.11%) |
Apr 18, 2018 | 41.38 | 42.13 | 41.07 | 41.78 | 534,083 | +0.40(+0.96%) |
Apr 17, 2018 | 41.51 | 41.67 | 41.28 | 41.38 | 552,796 | +0.27(+0.65%) |
Apr 16, 2018 | 41.16 | 41.38 | 40.76 | 41.11 | 494,581 | +0.22(+0.54%) |
Apr 13, 2018 | 41.47 | 41.47 | 40.71 | 40.89 | 587,184 | -0.18(-0.43%) |
Apr 12, 2018 | 40.67 | 41.40 | 40.54 | 41.07 | 329,290 | +0.53(+1.31%) |
Apr 11, 2018 | 40.49 | 40.98 | 40.36 | 40.54 | 447,969 | -0.40(-0.98%) |
Apr 10, 2018 | 40.94 | 41.42 | 40.49 | 40.94 | 540,370 | +1.06(+2.67%) |
Apr 09, 2018 | 40.09 | 40.98 | 39.83 | 39.87 | 666,915 | +0.13(+0.33%) |
Apr 06, 2018 | 40.89 | 41.11 | 39.23 | 39.74 | 1,005,910 | -1.73(-4.17%) |
Apr 05, 2018 | 40.40 | 42.13 | 40.36 | 41.47 | 1,330,715 | +1.73(+4.35%) |
Apr 04, 2018 | 38.72 | 39.87 | 38.63 | 39.74 | 628,985 | +0.27(+0.67%) |
Apr 03, 2018 | 39.12 | 39.74 | 38.81 | 39.47 | 907,286 | +0.53(+1.37%) |
Apr 02, 2018 | 40.49 | 40.71 | 38.72 | 38.94 | 712,042 | -1.51(-3.73%) |
Mar 29, 2018 | 40.45 | 40.45 | 40.45 | 0 | +0.18(+0.44%) | |
Mar 28, 2018 | 39.52 | 40.47 | 39.36 | 40.27 | 1,345,758 | +0.80(+2.02%) |
Mar 27, 2018 | 40.54 | 40.58 | 39.25 | 39.47 | 854,767 | -0.75(-1.87%) |
Mar 26, 2018 | 39.87 | 40.23 | 38.79 | 40.23 | 1,305,361 | +1.02(+2.60%) |
Mar 23, 2018 | 40.89 | 40.91 | 39.16 | 39.21 | 718,375 | -1.46(-3.60%) |
Mar 22, 2018 | 41.60 | 42.36 | 40.45 | 40.67 | 911,806 | -1.91(-4.48%) |
Mar 21, 2018 | 43.20 | 43.51 | 42.53 | 42.58 | 1,093,959 | -0.58(-1.34%) |
Mar 20, 2018 | 42.05 | 43.60 | 42.05 | 43.15 | 2,430,247 | +2.66(+6.57%) |
Mar 19, 2018 | 40.32 | 40.80 | 39.83 | 40.49 | 805,947 | -0.04(-0.11%) |
Mar 16, 2018 | 39.74 | 40.67 | 39.65 | 40.54 | 954,198 | +0.80(+2.01%) |
Mar 15, 2018 | 39.69 | 39.92 | 39.43 | 39.74 | 686,592 | +0.13(+0.34%) |
Mar 14, 2018 | 40.80 | 40.89 | 39.38 | 39.61 | 678,310 | -0.93(-2.30%) |
Mar 13, 2018 | 41.25 | 41.65 | 40.43 | 40.54 | 798,657 | -0.44(-1.08%) |
Mar 12, 2018 | 41.38 | 41.56 | 40.89 | 40.98 | 952,530 | -0.44(-1.07%) |
Mar 09, 2018 | 40.36 | 41.76 | 40.29 | 41.42 | 1,036,428 | +1.42(+3.55%) |
Mar 08, 2018 | 39.34 | 40.05 | 39.30 | 40.01 | 668,689 | +0.67(+1.69%) |
Mar 07, 2018 | 38.94 | 39.34 | 553,469 | -0.40(-1.00%) | ||
Mar 06, 2018 | 39.34 | 39.78 | 38.94 | 39.74 | 580,401 | +0.71(+1.82%) |
Mar 05, 2018 | 38.50 | 39.25 | 38.19 | 39.03 | 599,357 | +0.44(+1.15%) |
Mar 02, 2018 | 37.57 | 38.72 | 37.12 | 38.59 | 957,465 | +0.31(+0.81%) |
Mar 01, 2018 | 38.85 | 39.16 | 37.92 | 38.28 | 1,170,670 | -0.58(-1.48%) |
Feb 28, 2018 | 40.18 | 40.18 | 38.76 | 38.85 | 1,177,793 | -1.20(-2.99%) |
Feb 27, 2018 | 40.94 | 41.34 | 40.05 | 40.05 | 788,979 | -1.02(-2.48%) |
Feb 26, 2018 | 41.47 | 41.65 | 40.80 | 41.07 | 857,581 | -0.27(-0.64%) |
Feb 23, 2018 | 41.60 | 41.78 | 40.76 | 41.34 | 754,538 | -0.09(-0.21%) |
Feb 22, 2018 | 41.58 | 41.42 | 1,446,629 | +0.49(+1.19%) | ||
Feb 21, 2018 | 40.01 | 41.38 | 40.01 | 40.94 | 1,371,279 | +0.89(+2.22%) |
Feb 20, 2018 | 39.61 | 40.32 | 39.52 | 40.05 | 924,839 | +0.13(+0.33%) |
Feb 16, 2018 | 39.92 | 39.92 | 39.92 | 0 | -0.07(-0.18%) | |
Feb 15, 2018 | 40.21 | 40.38 | 39.11 | 39.99 | 878,694 | +0.00(+0.00%) |
Feb 14, 2018 | 38.84 | 40.08 | 38.71 | 39.99 | 825,824 | +0.84(+2.14%) |
Feb 13, 2018 | 39.06 | 39.37 | 38.62 | 39.15 | 1,124,892 | -0.04(-0.11%) |
Feb 12, 2018 | 39.37 | 39.77 | 38.84 | 39.19 | 1,071,100 | +0.00(+0.00%) |
Feb 09, 2018 | 39.19 | 39.55 | 37.83 | 39.19 | 1,457,354 | +0.44(+1.14%) |
Feb 08, 2018 | 41.00 | 41.00 | 38.75 | 38.75 | 1,728,078 | -1.81(-4.46%) |
Feb 07, 2018 | 42.10 | 42.15 | 40.43 | 40.56 | 2,533,038 | -2.34(-5.45%) |
Feb 06, 2018 | 41.93 | 43.29 | 41.22 | 42.90 | 1,243,194 | -0.11(-0.26%) |
Feb 05, 2018 | 43.65 | 44.26 | 42.24 | 43.01 | 815,591 | -1.08(-2.45%) |
Feb 02, 2018 | 45.72 | 45.78 | 43.98 | 44.09 | 1,028,642 | -2.16(-4.67%) |