Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.79 | 38.19 | 37.17 | 37.49 | 100,207 | -0.31(-0.82%) |
Apr 27, 2018 | 37.91 | 38.18 | 37.32 | 37.80 | 79,395 | -0.10(-0.26%) |
Apr 26, 2018 | 39.07 | 39.23 | 37.55 | 37.90 | 221,832 | -0.98(-2.52%) |
Apr 25, 2018 | 39.06 | 39.29 | 38.71 | 38.88 | 46,553 | -0.17(-0.44%) |
Apr 24, 2018 | 39.32 | 39.42 | 38.81 | 39.05 | 60,346 | -0.11(-0.28%) |
Apr 23, 2018 | 39.67 | 39.88 | 39.08 | 39.16 | 62,822 | -0.53(-1.34%) |
Apr 20, 2018 | 40.55 | 40.55 | 39.60 | 39.69 | 132,811 | -1.01(-2.48%) |
Apr 19, 2018 | 41.29 | 41.59 | 40.40 | 40.70 | 90,981 | -0.78(-1.88%) |
Apr 18, 2018 | 41.90 | 42.00 | 41.42 | 41.48 | 67,944 | -0.37(-0.88%) |
Apr 17, 2018 | 41.25 | 41.91 | 41.11 | 41.85 | 75,530 | +0.74(+1.80%) |
Apr 16, 2018 | 40.71 | 41.30 | 40.27 | 41.11 | 97,369 | +0.62(+1.53%) |
Apr 13, 2018 | 40.55 | 40.85 | 40.11 | 40.49 | 92,751 | +0.13(+0.32%) |
Apr 12, 2018 | 41.46 | 41.48 | 40.30 | 40.36 | 276,029 | -0.88(-2.13%) |
Apr 11, 2018 | 42.14 | 42.16 | 41.18 | 41.24 | 96,546 | -1.00(-2.37%) |
Apr 10, 2018 | 42.57 | 42.57 | 41.91 | 42.24 | 150,627 | +0.14(+0.33%) |
Apr 09, 2018 | 42.79 | 42.81 | 42.04 | 42.10 | 152,337 | -0.16(-0.38%) |
Apr 06, 2018 | 42.52 | 43.30 | 41.86 | 42.26 | 87,487 | -0.41(-0.96%) |
Apr 05, 2018 | 42.53 | 42.82 | 42.39 | 42.67 | 43,074 | +0.41(+0.97%) |
Apr 04, 2018 | 41.77 | 42.52 | 41.73 | 42.26 | 56,672 | +0.12(+0.28%) |
Apr 03, 2018 | 41.94 | 42.20 | 41.49 | 42.14 | 48,581 | +0.37(+0.89%) |
Apr 02, 2018 | 43.01 | 43.23 | 41.45 | 41.77 | 96,556 | -1.23(-2.86%) |
Mar 29, 2018 | 43.00 | 43.00 | 43.00 | 0 | +1.56(+3.76%) | |
Mar 28, 2018 | 41.56 | 42.09 | 41.15 | 41.44 | 162,424 | -0.17(-0.41%) |
Mar 27, 2018 | 42.09 | 42.25 | 41.38 | 41.61 | 145,260 | -0.37(-0.88%) |
Mar 26, 2018 | 42.15 | 42.15 | 40.27 | 41.98 | 270,863 | +0.37(+0.89%) |
Mar 23, 2018 | 41.80 | 42.16 | 41.49 | 41.61 | 183,168 | +0.07(+0.17%) |
Mar 22, 2018 | 41.74 | 42.25 | 40.13 | 41.54 | 146,681 | -0.45(-1.07%) |
Mar 21, 2018 | 42.42 | 42.74 | 41.79 | 41.99 | 158,189 | -0.42(-0.99%) |
Mar 20, 2018 | 42.50 | 42.73 | 41.96 | 42.41 | 125,256 | -0.08(-0.19%) |
Mar 19, 2018 | 42.11 | 42.52 | 41.78 | 42.49 | 136,774 | +0.22(+0.52%) |
Mar 16, 2018 | 41.32 | 42.45 | 41.04 | 42.27 | 228,095 | +0.84(+2.03%) |
Mar 15, 2018 | 41.38 | 41.70 | 41.01 | 41.43 | 135,308 | +0.18(+0.44%) |
Mar 14, 2018 | 41.64 | 42.00 | 41.20 | 41.25 | 113,947 | -0.04(-0.10%) |
Mar 13, 2018 | 41.37 | 41.87 | 40.98 | 41.29 | 126,438 | +0.00(+0.00%) |
Mar 12, 2018 | 40.67 | 41.47 | 40.65 | 41.29 | 162,549 | +0.69(+1.70%) |
Mar 09, 2018 | 40.94 | 40.94 | 40.35 | 40.60 | 62,517 | -0.09(-0.22%) |
Mar 08, 2018 | 41.41 | 41.48 | 40.62 | 40.69 | 138,900 | -0.60(-1.45%) |
Mar 07, 2018 | 40.50 | 41.77 | 40.26 | 41.29 | 244,209 | +0.55(+1.35%) |
Mar 06, 2018 | 40.57 | 40.88 | 39.97 | 40.74 | 155,119 | +0.17(+0.42%) |
Mar 05, 2018 | 40.10 | 40.77 | 39.63 | 40.57 | 113,111 | +0.40(+1.00%) |
Mar 02, 2018 | 37.77 | 40.62 | 37.76 | 40.17 | 278,775 | +2.12(+5.57%) |
Mar 01, 2018 | 38.62 | 38.77 | 37.76 | 38.05 | 196,576 | -0.58(-1.50%) |
Feb 28, 2018 | 39.64 | 39.96 | 38.59 | 38.63 | 249,435 | -0.94(-2.38%) |
Feb 27, 2018 | 39.94 | 40.07 | 39.22 | 39.57 | 119,201 | -0.35(-0.88%) |
Feb 26, 2018 | 40.14 | 40.14 | 39.25 | 39.92 | 69,814 | -0.01(-0.03%) |
Feb 23, 2018 | 39.99 | 40.25 | 39.07 | 39.93 | 172,260 | +0.41(+1.04%) |
Feb 22, 2018 | 39.82 | 40.34 | 39.33 | 39.52 | 174,379 | -0.14(-0.35%) |
Feb 21, 2018 | 39.59 | 40.51 | 39.36 | 39.66 | 123,093 | +0.13(+0.33%) |
Feb 20, 2018 | 39.09 | 39.74 | 38.90 | 39.53 | 128,531 | +0.33(+0.84%) |
Feb 16, 2018 | 39.20 | 39.20 | 39.20 | 0 | +0.03(+0.08%) | |
Feb 15, 2018 | 39.07 | 38.47 | 39.17 | 122,230 | +0.10(+0.26%) | |
Feb 14, 2018 | 38.23 | 39.30 | 38.08 | 39.07 | 134,719 | +0.70(+1.82%) |
Feb 13, 2018 | 38.28 | 38.62 | 37.62 | 38.37 | 142,338 | -0.11(-0.29%) |
Feb 12, 2018 | 38.01 | 38.73 | 37.21 | 38.48 | 122,811 | +0.60(+1.58%) |
Feb 09, 2018 | 39.78 | 40.52 | 37.06 | 37.88 | 207,419 | -1.59(-4.03%) |
Feb 08, 2018 | 38.64 | 41.70 | 38.22 | 39.47 | 272,145 | +3.24(+8.94%) |
Feb 07, 2018 | 36.22 | 36.68 | 35.42 | 36.23 | 79,401 | -0.13(-0.36%) |
Feb 06, 2018 | 35.62 | 37.00 | 35.30 | 36.36 | 84,964 | -0.46(-1.25%) |
Feb 05, 2018 | 37.77 | 38.21 | 36.48 | 36.82 | 89,488 | -1.22(-3.21%) |
Feb 02, 2018 | 38.59 | 38.97 | 38.01 | 38.04 | 70,589 | -0.74(-1.91%) |