Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.46 | 39.64 | 38.95 | 39.02 | 626,355 | -0.30(-0.78%) |
Apr 27, 2018 | 38.79 | 39.44 | 38.79 | 39.32 | 663,426 | +0.52(+1.33%) |
Apr 26, 2018 | 38.32 | 39.00 | 38.21 | 38.80 | 581,707 | +0.60(+1.57%) |
Apr 25, 2018 | 37.58 | 38.24 | 37.40 | 38.21 | 682,139 | +0.55(+1.46%) |
Apr 24, 2018 | 37.50 | 37.94 | 37.23 | 37.66 | 871,661 | +0.29(+0.77%) |
Apr 23, 2018 | 37.65 | 37.81 | 37.20 | 37.37 | 679,710 | -0.22(-0.58%) |
Apr 20, 2018 | 38.29 | 38.45 | 37.45 | 37.59 | 705,848 | -0.70(-1.82%) |
Apr 19, 2018 | 38.67 | 38.67 | 38.01 | 38.28 | 662,887 | -0.49(-1.25%) |
Apr 18, 2018 | 38.78 | 39.20 | 38.71 | 38.77 | 438,061 | +0.04(+0.11%) |
Apr 17, 2018 | 38.69 | 39.00 | 38.55 | 38.73 | 657,960 | +0.14(+0.37%) |
Apr 16, 2018 | 38.43 | 38.75 | 38.25 | 38.59 | 487,342 | +0.22(+0.57%) |
Apr 13, 2018 | 38.30 | 38.61 | 38.11 | 38.37 | 803,526 | +0.03(+0.07%) |
Apr 12, 2018 | 38.87 | 38.87 | 38.18 | 38.34 | 559,498 | -0.45(-1.16%) |
Apr 11, 2018 | 38.62 | 39.13 | 38.62 | 38.79 | 465,743 | +0.15(+0.38%) |
Apr 10, 2018 | 38.92 | 38.98 | 38.49 | 38.64 | 909,496 | -0.06(-0.15%) |
Apr 09, 2018 | 39.85 | 39.85 | 38.68 | 38.70 | 1,003,555 | -1.04(-2.61%) |
Apr 06, 2018 | 39.24 | 40.03 | 39.24 | 39.73 | 987,480 | +0.28(+0.71%) |
Apr 05, 2018 | 38.86 | 39.58 | 38.54 | 39.45 | 1,106,822 | +0.60(+1.54%) |
Apr 04, 2018 | 38.49 | 39.08 | 38.37 | 38.85 | 985,542 | -0.01(-0.04%) |
Apr 03, 2018 | 38.53 | 39.06 | 38.10 | 38.87 | 817,166 | +0.54(+1.40%) |
Apr 02, 2018 | 39.02 | 39.23 | 37.96 | 38.33 | 773,910 | -0.70(-1.79%) |
Mar 29, 2018 | 39.03 | 39.03 | 39.03 | 0 | -0.27(-0.68%) | |
Mar 28, 2018 | 38.34 | 39.35 | 38.34 | 39.30 | 609,494 | +1.20(+3.14%) |
Mar 27, 2018 | 37.57 | 38.63 | 37.27 | 38.10 | 765,743 | +0.52(+1.40%) |
Mar 26, 2018 | 37.94 | 37.94 | 37.28 | 37.57 | 1,159,194 | -0.36(-0.96%) |
Mar 23, 2018 | 38.74 | 38.86 | 37.85 | 37.94 | 705,310 | -0.92(-2.36%) |
Mar 22, 2018 | 38.93 | 39.51 | 38.84 | 38.86 | 838,562 | -0.29(-0.73%) |
Mar 21, 2018 | 39.23 | 39.43 | 38.91 | 39.14 | 1,260,477 | -0.27(-0.69%) |
Mar 20, 2018 | 39.35 | 39.68 | 39.29 | 39.42 | 474,000 | -0.01(-0.04%) |
Mar 19, 2018 | 39.58 | 39.25 | 39.43 | 569,920 | -0.31(-0.77%) | |
Mar 16, 2018 | 39.46 | 39.85 | 39.16 | 39.74 | 907,469 | +0.36(+0.91%) |
Mar 15, 2018 | 39.32 | 39.42 | 39.01 | 39.38 | 895,628 | -0.01(-0.04%) |
Mar 14, 2018 | 39.48 | 39.54 | 39.21 | 39.39 | 506,703 | -0.01(-0.02%) |
Mar 13, 2018 | 39.65 | 40.02 | 39.34 | 39.40 | 782,598 | -0.20(-0.49%) |
Mar 12, 2018 | 39.33 | 39.78 | 39.21 | 39.60 | 670,606 | +0.29(+0.75%) |
Mar 09, 2018 | 39.09 | 39.30 | 38.56 | 39.30 | 747,445 | +0.22(+0.55%) |
Mar 08, 2018 | 39.20 | 39.32 | 38.91 | 39.09 | 730,664 | -0.20(-0.50%) |
Mar 07, 2018 | 38.85 | 39.28 | 743,515 | +0.11(+0.29%) | ||
Mar 06, 2018 | 38.83 | 39.36 | 38.51 | 39.17 | 817,477 | +0.36(+0.92%) |
Mar 05, 2018 | 37.58 | 38.95 | 37.58 | 38.81 | 1,531,723 | +0.87(+2.29%) |
Mar 02, 2018 | 36.87 | 38.33 | 36.60 | 37.95 | 1,522,511 | +0.73(+1.96%) |
Mar 01, 2018 | 37.97 | 38.41 | 36.30 | 37.22 | 4,646,657 | -3.11(-7.72%) |
Feb 28, 2018 | 40.54 | 40.91 | 40.25 | 40.33 | 860,881 | -0.06(-0.14%) |
Feb 27, 2018 | 41.12 | 41.53 | 40.21 | 40.39 | 985,473 | -0.65(-1.59%) |
Feb 26, 2018 | 40.56 | 41.09 | 40.56 | 41.04 | 1,046,296 | +0.64(+1.58%) |
Feb 23, 2018 | 39.76 | 40.41 | 39.71 | 40.40 | 705,131 | +0.79(+2.00%) |
Feb 22, 2018 | 39.61 | 474,661 | +0.46(+1.17%) | |||
Feb 21, 2018 | 39.47 | 39.86 | 39.11 | 39.15 | 832,961 | -0.27(-0.69%) |
Feb 20, 2018 | 39.86 | 40.13 | 39.31 | 39.42 | 654,636 | -0.61(-1.51%) |
Feb 16, 2018 | 40.02 | 40.02 | 40.02 | 0 | +0.30(+0.75%) | |
Feb 15, 2018 | 39.29 | 39.92 | 39.15 | 39.72 | 729,994 | +0.57(+1.46%) |
Feb 14, 2018 | 39.23 | 39.35 | 38.92 | 39.15 | 1,013,513 | -0.41(-1.04%) |
Feb 13, 2018 | 39.36 | 39.76 | 38.85 | 39.56 | 653,958 | +0.22(+0.55%) |
Feb 12, 2018 | 39.48 | 39.56 | 38.30 | 39.35 | 952,101 | +0.09(+0.23%) |
Feb 09, 2018 | 38.41 | 39.51 | 38.30 | 39.26 | 854,950 | +1.03(+2.69%) |
Feb 08, 2018 | 39.01 | 39.55 | 38.22 | 38.23 | 767,881 | -0.80(-2.05%) |
Feb 07, 2018 | 39.51 | 39.67 | 39.00 | 39.03 | 921,208 | -0.57(-1.44%) |
Feb 06, 2018 | 38.85 | 39.79 | 38.60 | 39.60 | 1,190,463 | -0.29(-0.72%) |
Feb 05, 2018 | 40.26 | 40.62 | 39.45 | 39.88 | 1,008,494 | -0.65(-1.61%) |
Feb 02, 2018 | 40.23 | 40.56 | 40.02 | 40.54 | 923,532 | -0.16(-0.39%) |