Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.10 | 40.23 | 39.54 | 39.54 | 26,166 | +0.57(+1.47%) |
Apr 27, 2018 | 38.90 | 39.01 | 38.75 | 38.97 | 12,407 | +1.07(+2.82%) |
Apr 26, 2018 | 37.78 | 38.03 | 37.44 | 37.90 | 20,890 | +0.45(+1.19%) |
Apr 25, 2018 | 37.48 | 37.48 | 37.17 | 37.45 | 28,441 | +1.76(+4.93%) |
Apr 24, 2018 | 36.33 | 36.33 | 35.58 | 35.69 | 23,225 | +1.34(+3.91%) |
Apr 23, 2018 | 33.96 | 34.42 | 33.96 | 34.35 | 30,753 | +1.11(+3.34%) |
Apr 20, 2018 | 33.09 | 33.28 | 32.91 | 33.24 | 49,167 | -1.35(-3.91%) |
Apr 19, 2018 | 34.87 | 34.87 | 34.46 | 34.59 | 22,315 | -0.81(-2.28%) |
Apr 18, 2018 | 35.29 | 35.45 | 35.09 | 35.40 | 20,310 | -0.55(-1.54%) |
Apr 17, 2018 | 35.77 | 36.10 | 35.77 | 35.95 | 15,075 | +0.10(+0.27%) |
Apr 16, 2018 | 35.84 | 35.98 | 35.69 | 35.85 | 15,670 | +0.29(+0.82%) |
Apr 13, 2018 | 35.85 | 35.95 | 35.51 | 35.56 | 16,235 | -0.12(-0.33%) |
Apr 12, 2018 | 35.78 | 35.83 | 35.48 | 35.68 | 15,465 | -1.35(-3.65%) |
Apr 11, 2018 | 37.09 | 37.29 | 36.99 | 37.03 | 21,054 | -0.43(-1.14%) |
Apr 10, 2018 | 37.61 | 37.84 | 37.15 | 37.46 | 42,008 | +2.60(+7.45%) |
Apr 09, 2018 | 35.21 | 35.25 | 34.85 | 34.86 | 9,808 | +0.13(+0.36%) |
Apr 06, 2018 | 35.08 | 35.30 | 34.56 | 34.74 | 45,079 | -0.61(-1.73%) |
Apr 05, 2018 | 35.46 | 35.68 | 35.31 | 35.35 | 27,858 | +0.05(+0.14%) |
Apr 04, 2018 | 34.76 | 35.36 | 34.67 | 35.30 | 17,537 | -1.10(-3.02%) |
Apr 03, 2018 | 36.48 | 36.56 | 36.20 | 36.40 | 16,453 | +1.31(+3.74%) |
Apr 02, 2018 | 35.78 | 35.78 | 34.77 | 35.09 | 12,867 | -0.70(-1.96%) |
Mar 29, 2018 | 35.79 | 35.79 | 35.79 | 0 | +1.43(+4.16%) | |
Mar 28, 2018 | 34.29 | 34.45 | 34.01 | 34.36 | 20,914 | -1.63(-4.54%) |
Mar 27, 2018 | 36.89 | 36.89 | 35.97 | 35.99 | 26,301 | -1.12(-3.01%) |
Mar 26, 2018 | 36.91 | 37.48 | 36.19 | 37.11 | 17,508 | +1.51(+4.23%) |
Mar 23, 2018 | 36.37 | 36.40 | 35.58 | 35.60 | 27,906 | -1.03(-2.81%) |
Mar 22, 2018 | 37.67 | 37.67 | 36.60 | 36.63 | 43,039 | -1.72(-4.49%) |
Mar 21, 2018 | 38.47 | 38.48 | 38.19 | 38.35 | 17,835 | -0.94(-2.40%) |
Mar 20, 2018 | 39.34 | 39.64 | 39.15 | 39.30 | 28,067 | -0.04(-0.10%) |
Mar 19, 2018 | 39.58 | 39.79 | 39.18 | 39.34 | 23,212 | -1.51(-3.69%) |
Mar 16, 2018 | 40.41 | 40.84 | 40.16 | 40.84 | 52,577 | +0.78(+1.94%) |
Mar 15, 2018 | 40.42 | 40.42 | 40.03 | 40.07 | 26,677 | +0.30(+0.76%) |
Mar 14, 2018 | 40.78 | 40.78 | 39.75 | 39.76 | 29,261 | -0.36(-0.90%) |
Mar 13, 2018 | 40.78 | 40.78 | 39.88 | 40.12 | 42,510 | -1.20(-2.89%) |
Mar 12, 2018 | 41.00 | 41.45 | 41.00 | 41.32 | 26,049 | +0.72(+1.77%) |
Mar 09, 2018 | 40.20 | 40.78 | 40.20 | 40.60 | 15,285 | +0.96(+2.43%) |
Mar 08, 2018 | 39.64 | 39.79 | 39.50 | 39.64 | 11,025 | +0.24(+0.62%) |
Mar 07, 2018 | 39.42 | 39.02 | 39.39 | 23,107 | -0.76(-1.89%) | |
Mar 06, 2018 | 40.15 | 40.89 | 39.92 | 40.15 | 27,516 | +0.53(+1.33%) |
Mar 05, 2018 | 39.27 | 39.66 | 39.15 | 39.63 | 19,763 | -0.39(-0.97%) |
Mar 02, 2018 | 39.75 | 40.02 | 39.41 | 40.02 | 18,766 | -0.38(-0.93%) |
Mar 01, 2018 | 41.16 | 41.26 | 40.01 | 40.39 | 11,552 | -0.75(-1.83%) |
Feb 28, 2018 | 41.17 | 41.35 | 40.96 | 41.14 | 14,341 | +0.46(+1.12%) |
Feb 27, 2018 | 41.40 | 41.54 | 40.54 | 40.69 | 42,810 | -3.13(-7.15%) |
Feb 26, 2018 | 43.38 | 44.08 | 43.38 | 43.82 | 29,314 | +1.71(+4.06%) |
Feb 23, 2018 | 41.91 | 42.23 | 41.74 | 42.11 | 13,595 | +0.47(+1.12%) |
Feb 22, 2018 | 41.67 | 41.96 | 41.53 | 41.64 | 20,618 | +2.30(+5.86%) |
Feb 21, 2018 | 39.88 | 39.34 | 39.34 | 17,042 | +0.64(+1.66%) | |
Feb 20, 2018 | 38.73 | 38.79 | 38.50 | 38.69 | 13,084 | -0.10(-0.25%) |
Feb 16, 2018 | 38.79 | 38.79 | 38.79 | 0 | +0.26(+0.68%) | |
Feb 15, 2018 | 38.48 | 38.92 | 38.48 | 38.53 | 21,408 | +0.65(+1.72%) |
Feb 14, 2018 | 37.17 | 37.92 | 37.17 | 37.88 | 28,736 | +0.63(+1.70%) |
Feb 13, 2018 | 37.39 | 37.43 | 37.01 | 37.25 | 46,073 | -0.97(-2.54%) |
Feb 12, 2018 | 37.69 | 38.40 | 37.44 | 38.22 | 31,433 | +1.75(+4.80%) |
Feb 09, 2018 | 36.20 | 37.27 | 35.49 | 36.47 | 57,991 | -0.98(-2.62%) |
Feb 08, 2018 | 38.70 | 38.70 | 37.45 | 37.45 | 42,423 | -1.55(-3.97%) |
Feb 07, 2018 | 38.56 | 40.14 | 38.52 | 39.00 | 58,932 | -3.03(-7.22%) |
Feb 06, 2018 | 40.72 | 42.29 | 40.41 | 42.03 | 43,759 | -0.67(-1.57%) |
Feb 05, 2018 | 43.44 | 44.00 | 42.18 | 42.70 | 38,552 | +0.16(+0.37%) |
Feb 02, 2018 | 43.37 | 43.45 | 42.55 | 42.55 | 62,488 | +0.26(+0.62%) |