Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.75 | 39.79 | 39.73 | 39.77 | 2,678 | +0.07(+0.17%) |
Apr 27, 2018 | 39.69 | 39.77 | 39.69 | 39.70 | 7,883 | +0.07(+0.17%) |
Apr 26, 2018 | 39.61 | 39.70 | 39.61 | 39.64 | 2,754 | +0.09(+0.22%) |
Apr 25, 2018 | 39.62 | 39.62 | 39.55 | 39.55 | 1,112 | -0.13(-0.33%) |
Apr 24, 2018 | 39.78 | 39.78 | 39.67 | 39.69 | 39,109 | -0.09(-0.21%) |
Apr 23, 2018 | 39.82 | 39.82 | 39.74 | 39.77 | 5,253 | -0.06(-0.15%) |
Apr 20, 2018 | 39.85 | 39.87 | 39.83 | 39.83 | 12,398 | -0.07(-0.19%) |
Apr 19, 2018 | 39.94 | 39.94 | 39.83 | 39.90 | 137,938 | -0.16(-0.40%) |
Apr 18, 2018 | 40.15 | 40.15 | 40.06 | 40.06 | 2,649 | -0.11(-0.27%) |
Apr 17, 2018 | 40.13 | 40.19 | 40.13 | 40.17 | 3,714 | -0.01(-0.03%) |
Apr 16, 2018 | 40.09 | 40.18 | 40.09 | 40.18 | 2,176 | +0.08(+0.21%) |
Apr 13, 2018 | 40.14 | 40.15 | 40.10 | 40.10 | 2,578 | -0.05(-0.13%) |
Apr 12, 2018 | 40.16 | 40.17 | 40.13 | 40.15 | 4,067 | -0.06(-0.16%) |
Apr 11, 2018 | 40.25 | 40.25 | 40.22 | 40.22 | 2,078 | +0.02(+0.05%) |
Apr 10, 2018 | 40.19 | 40.22 | 40.17 | 40.20 | 8,387 | +0.04(+0.11%) |
Apr 09, 2018 | 40.12 | 40.15 | 40.12 | 40.15 | 623,963 | +0.04(+0.11%) |
Apr 06, 2018 | 40.12 | 40.13 | 40.10 | 40.11 | 2,968 | +0.10(+0.25%) |
Apr 05, 2018 | 40.03 | 40.03 | 39.99 | 40.01 | 11,943 | -0.03(-0.07%) |
Apr 04, 2018 | 40.09 | 40.09 | 39.99 | 40.04 | 4,138 | -0.00(-0.01%) |
Apr 03, 2018 | 40.05 | 40.06 | 39.99 | 40.04 | 5,511 | -0.11(-0.28%) |
Apr 02, 2018 | 40.01 | 40.16 | 40.01 | 40.16 | 60,297 | +0.05(+0.13%) |
Mar 29, 2018 | 40.10 | 40.10 | 40.10 | 0 | +0.21(+0.54%) | |
Mar 28, 2018 | 39.93 | 39.93 | 39.86 | 39.89 | 2,442 | -0.07(-0.19%) |
Mar 27, 2018 | 39.84 | 39.96 | 39.80 | 39.96 | 4,825 | +0.18(+0.45%) |
Mar 26, 2018 | 39.77 | 39.82 | 39.77 | 39.79 | 14,846 | -0.01(-0.01%) |
Mar 23, 2018 | 39.77 | 39.79 | 39.76 | 39.79 | 5,363 | -0.01(-0.02%) |
Mar 22, 2018 | 39.80 | 39.81 | 39.80 | 39.80 | 4,325 | +0.08(+0.21%) |
Mar 21, 2018 | 39.66 | 39.72 | 39.61 | 39.72 | 1,247 | -0.08(-0.21%) |
Mar 20, 2018 | 39.73 | 39.81 | 39.73 | 39.80 | 51,597 | -0.07(-0.18%) |
Mar 19, 2018 | 39.88 | 39.91 | 39.87 | 39.87 | 3,133 | -0.08(-0.19%) |
Mar 16, 2018 | 39.87 | 39.95 | 39.87 | 39.95 | 117,581 | +0.06(+0.16%) |
Mar 15, 2018 | 39.89 | 39.89 | 39.88 | 39.88 | 1,427 | -0.03(-0.06%) |
Mar 14, 2018 | 39.76 | 39.92 | 39.76 | 39.91 | 16,919 | +0.09(+0.23%) |
Mar 13, 2018 | 39.80 | 39.83 | 39.80 | 39.82 | 6,176 | +0.00(+0.00%) |
Mar 12, 2018 | 39.82 | 39.84 | 39.81 | 39.82 | 3,245 | +0.04(+0.09%) |
Mar 09, 2018 | 39.80 | 39.80 | 39.78 | 39.78 | 6,958 | -0.11(-0.28%) |
Mar 08, 2018 | 39.94 | 39.95 | 39.88 | 39.89 | 13,506 | +0.05(+0.13%) |
Mar 07, 2018 | 39.82 | 39.84 | 39.82 | 39.84 | 595 | -0.02(-0.05%) |
Mar 06, 2018 | 39.86 | 39.94 | 39.86 | 39.86 | 2,466 | +0.07(+0.18%) |
Mar 05, 2018 | 39.88 | 39.88 | 39.75 | 39.79 | 14,609 | +0.02(+0.05%) |
Mar 02, 2018 | 39.83 | 39.83 | 39.76 | 39.77 | 1,698 | -0.16(-0.39%) |
Mar 01, 2018 | 39.82 | 39.92 | 39.82 | 39.92 | 4,235 | +0.03(+0.06%) |
Feb 28, 2018 | 39.85 | 39.92 | 39.85 | 39.90 | 4,047 | +0.11(+0.27%) |
Feb 27, 2018 | 39.98 | 39.98 | 39.79 | 39.79 | 878 | -0.23(-0.57%) |
Feb 26, 2018 | 40.02 | 40.11 | 40.02 | 40.02 | 2,573 | +0.06(+0.14%) |
Feb 23, 2018 | 39.91 | 39.98 | 39.91 | 39.96 | 8,026 | +0.10(+0.25%) |
Feb 22, 2018 | 39.86 | 4,574 | +0.08(+0.20%) | |||
Feb 21, 2018 | 39.91 | 39.95 | 39.75 | 39.78 | 6,460 | -0.11(-0.26%) |
Feb 20, 2018 | 40.00 | 40.01 | 39.86 | 39.89 | 94,469 | -0.11(-0.27%) |
Feb 16, 2018 | 40.00 | 40.00 | 40.00 | 0 | -0.02(-0.06%) | |
Feb 15, 2018 | 39.92 | 40.03 | 39.92 | 40.02 | 317,884 | +0.19(+0.47%) |
Feb 14, 2018 | 39.89 | 39.89 | 39.78 | 39.83 | 7,986 | -0.06(-0.14%) |
Feb 13, 2018 | 39.93 | 39.95 | 39.93 | 39.89 | 584,045 | -0.14(-0.35%) |
Feb 12, 2018 | 40.05 | 40.07 | 40.00 | 40.03 | 20,697 | +0.01(+0.02%) |
Feb 09, 2018 | 40.08 | 40.09 | 40.02 | 40.02 | 221,956 | -0.15(-0.37%) |
Feb 08, 2018 | 40.20 | 40.24 | 40.17 | 40.17 | 2,407 | -0.14(-0.35%) |
Feb 07, 2018 | 40.50 | 40.50 | 40.26 | 40.31 | 5,612 | -0.11(-0.28%) |
Feb 06, 2018 | 40.41 | 40.47 | 40.41 | 40.42 | 6,486 | -0.17(-0.42%) |
Feb 05, 2018 | 40.59 | 40.42 | 40.59 | 5,512 | +0.18(+0.44%) | |
Feb 02, 2018 | 40.48 | 40.48 | 40.42 | 40.42 | 7,219 | -0.27(-0.66%) |