Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.90 | 39.98 | 39.02 | 39.10 | 555,953 | -0.69(-1.74%) |
Apr 27, 2018 | 39.62 | 40.06 | 39.51 | 39.80 | 590,768 | +0.20(+0.50%) |
Apr 26, 2018 | 41.03 | 41.30 | 39.19 | 39.60 | 663,829 | -0.63(-1.57%) |
Apr 25, 2018 | 39.39 | 40.56 | 38.24 | 40.23 | 1,075,924 | +1.60(+4.13%) |
Apr 24, 2018 | 39.24 | 39.73 | 38.51 | 38.63 | 592,327 | -0.35(-0.89%) |
Apr 23, 2018 | 38.17 | 38.98 | 38.06 | 38.98 | 517,636 | +0.92(+2.41%) |
Apr 20, 2018 | 38.35 | 38.46 | 37.68 | 38.06 | 516,960 | -0.23(-0.59%) |
Apr 19, 2018 | 38.77 | 39.19 | 37.93 | 38.29 | 572,865 | -0.49(-1.25%) |
Apr 18, 2018 | 38.75 | 39.40 | 38.73 | 38.77 | 309,723 | +0.16(+0.43%) |
Apr 17, 2018 | 38.88 | 38.90 | 38.33 | 38.61 | 307,192 | +0.33(+0.86%) |
Apr 16, 2018 | 37.71 | 38.57 | 37.35 | 38.28 | 299,246 | +0.82(+2.20%) |
Apr 13, 2018 | 37.82 | 37.82 | 37.15 | 37.45 | 344,199 | -0.11(-0.30%) |
Apr 12, 2018 | 37.56 | 37.74 | 37.30 | 37.57 | 201,699 | +0.18(+0.49%) |
Apr 11, 2018 | 38.00 | 38.17 | 37.18 | 37.38 | 505,647 | -1.05(-2.73%) |
Apr 10, 2018 | 37.64 | 38.63 | 37.41 | 38.43 | 532,839 | +1.39(+3.74%) |
Apr 09, 2018 | 37.51 | 37.73 | 37.03 | 37.05 | 399,871 | -0.23(-0.61%) |
Apr 06, 2018 | 38.05 | 38.34 | 36.87 | 37.27 | 314,089 | -1.02(-2.67%) |
Apr 05, 2018 | 38.36 | 38.38 | 37.68 | 38.30 | 816,584 | +0.16(+0.41%) |
Apr 04, 2018 | 36.75 | 38.26 | 36.67 | 38.14 | 753,743 | +0.52(+1.38%) |
Apr 03, 2018 | 36.80 | 37.84 | 36.80 | 37.62 | 884,956 | +1.08(+2.94%) |
Apr 02, 2018 | 38.16 | 38.43 | 36.19 | 36.54 | 537,616 | -1.89(-4.92%) |
Mar 29, 2018 | 38.43 | 38.43 | 38.43 | 0 | +1.11(+2.97%) | |
Mar 28, 2018 | 37.06 | 37.96 | 36.87 | 37.32 | 751,269 | +0.39(+1.06%) |
Mar 27, 2018 | 38.42 | 38.46 | 36.79 | 36.93 | 801,735 | -1.33(-3.47%) |
Mar 26, 2018 | 38.01 | 38.52 | 37.86 | 38.26 | 846,763 | +0.95(+2.53%) |
Mar 23, 2018 | 37.99 | 38.27 | 37.31 | 37.32 | 394,574 | -0.48(-1.26%) |
Mar 22, 2018 | 38.30 | 38.77 | 37.78 | 37.79 | 486,046 | -0.88(-2.29%) |
Mar 21, 2018 | 38.45 | 39.22 | 38.44 | 38.68 | 495,208 | +0.29(+0.77%) |
Mar 20, 2018 | 39.08 | 39.08 | 37.42 | 38.38 | 927,065 | -1.07(-2.70%) |
Mar 19, 2018 | 39.87 | 40.25 | 39.06 | 39.45 | 553,982 | -0.55(-1.37%) |
Mar 16, 2018 | 39.63 | 40.82 | 39.61 | 39.99 | 600,900 | +0.29(+0.72%) |
Mar 15, 2018 | 40.77 | 40.80 | 39.61 | 39.71 | 725,529 | -0.98(-2.41%) |
Mar 14, 2018 | 41.49 | 41.49 | 40.61 | 40.69 | 459,162 | +0.02(+0.04%) |
Mar 13, 2018 | 40.97 | 41.35 | 40.52 | 40.67 | 387,338 | -0.06(-0.15%) |
Mar 12, 2018 | 41.16 | 41.44 | 40.66 | 40.73 | 297,010 | -0.40(-0.97%) |
Mar 09, 2018 | 40.23 | 41.29 | 40.03 | 41.13 | 398,040 | +1.26(+3.15%) |
Mar 08, 2018 | 40.49 | 40.64 | 39.74 | 39.87 | 300,478 | -0.38(-0.95%) |
Mar 07, 2018 | 39.85 | 40.25 | 344,904 | -0.42(-1.02%) | ||
Mar 06, 2018 | 40.04 | 40.81 | 39.61 | 40.67 | 504,930 | +0.88(+2.22%) |
Mar 05, 2018 | 38.75 | 39.91 | 38.50 | 39.79 | 415,848 | +0.70(+1.80%) |
Mar 02, 2018 | 38.51 | 39.25 | 37.93 | 39.08 | 423,223 | +0.04(+0.11%) |
Mar 01, 2018 | 39.62 | 40.17 | 38.88 | 39.04 | 608,216 | -0.67(-1.68%) |
Feb 28, 2018 | 41.02 | 41.24 | 39.68 | 39.71 | 521,816 | -1.31(-3.19%) |
Feb 27, 2018 | 41.79 | 42.19 | 40.92 | 41.02 | 774,444 | -0.63(-1.52%) |
Feb 26, 2018 | 41.57 | 41.72 | 41.06 | 41.65 | 606,868 | +0.30(+0.73%) |
Feb 23, 2018 | 40.77 | 41.41 | 40.64 | 41.35 | 457,639 | +0.76(+1.88%) |
Feb 22, 2018 | 41.16 | 41.16 | 40.49 | 40.58 | 583,826 | -0.47(-1.14%) |
Feb 21, 2018 | 41.25 | 41.82 | 40.90 | 41.05 | 779,839 | +0.17(+0.42%) |
Feb 20, 2018 | 41.51 | 41.89 | 40.82 | 40.88 | 531,842 | -0.85(-2.04%) |
Feb 16, 2018 | 41.73 | 41.73 | 41.73 | 0 | +0.11(+0.27%) | |
Feb 15, 2018 | 42.09 | 42.41 | 41.01 | 41.62 | 597,639 | -0.27(-0.64%) |
Feb 14, 2018 | 41.23 | 42.32 | 41.16 | 41.88 | 717,686 | +0.21(+0.50%) |
Feb 13, 2018 | 42.60 | 42.71 | 41.48 | 41.68 | 535,604 | -0.96(-2.26%) |
Feb 12, 2018 | 42.35 | 43.02 | 41.73 | 42.64 | 480,207 | +0.64(+1.53%) |
Feb 09, 2018 | 42.29 | 42.73 | 40.54 | 42.00 | 809,739 | +0.46(+1.11%) |
Feb 08, 2018 | 42.61 | 42.88 | 41.09 | 41.54 | 1,076,352 | -0.42(-1.01%) |
Feb 07, 2018 | 41.84 | 42.00 | 41.42 | 41.96 | 864,982 | -0.13(-0.31%) |
Feb 06, 2018 | 40.28 | 42.53 | 40.12 | 42.09 | 1,058,183 | +0.40(+0.95%) |
Feb 05, 2018 | 43.18 | 43.72 | 41.10 | 41.69 | 1,181,162 | -2.10(-4.80%) |
Feb 02, 2018 | 44.90 | 45.21 | 43.65 | 43.79 | 663,558 | -1.39(-3.07%) |