Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.76 | 40.89 | 40.11 | 40.29 | 648,509 | -0.21(-0.52%) |
Apr 27, 2018 | 40.68 | 41.11 | 39.89 | 40.50 | 666,734 | +0.15(+0.37%) |
Apr 26, 2018 | 40.49 | 40.86 | 40.28 | 40.35 | 670,697 | +0.36(+0.90%) |
Apr 25, 2018 | 39.95 | 40.51 | 39.50 | 39.99 | 955,245 | +0.02(+0.05%) |
Apr 24, 2018 | 40.84 | 41.14 | 39.52 | 39.97 | 857,325 | -0.58(-1.43%) |
Apr 23, 2018 | 41.00 | 41.50 | 40.22 | 40.55 | 776,162 | -0.32(-0.78%) |
Apr 20, 2018 | 40.61 | 41.02 | 40.56 | 40.87 | 579,665 | +0.14(+0.34%) |
Apr 19, 2018 | 40.78 | 41.04 | 40.45 | 40.73 | 473,917 | -0.06(-0.15%) |
Apr 18, 2018 | 40.90 | 41.08 | 40.06 | 40.79 | 1,144,840 | +0.32(+0.79%) |
Apr 17, 2018 | 39.80 | 40.57 | 39.35 | 40.47 | 1,418,333 | +1.29(+3.29%) |
Apr 16, 2018 | 38.91 | 39.67 | 38.83 | 39.18 | 973,040 | +0.62(+1.61%) |
Apr 13, 2018 | 39.00 | 39.08 | 38.32 | 38.56 | 410,916 | -0.16(-0.41%) |
Apr 12, 2018 | 38.71 | 38.86 | 38.49 | 38.72 | 499,378 | +0.11(+0.28%) |
Apr 11, 2018 | 38.65 | 38.79 | 38.40 | 38.61 | 461,851 | -0.24(-0.62%) |
Apr 10, 2018 | 39.00 | 39.04 | 38.28 | 38.85 | 725,348 | +0.43(+1.12%) |
Apr 09, 2018 | 39.17 | 39.42 | 38.38 | 38.42 | 638,158 | -0.39(-1.00%) |
Apr 06, 2018 | 38.75 | 39.35 | 38.30 | 38.81 | 969,192 | -0.10(-0.26%) |
Apr 05, 2018 | 37.72 | 38.94 | 37.51 | 38.91 | 1,489,710 | +1.25(+3.32%) |
Apr 04, 2018 | 36.14 | 37.72 | 36.14 | 37.66 | 1,039,672 | +0.93(+2.53%) |
Apr 03, 2018 | 36.60 | 37.11 | 36.40 | 36.73 | 708,794 | +0.31(+0.85%) |
Apr 02, 2018 | 37.52 | 37.79 | 35.92 | 36.42 | 1,194,917 | -1.35(-3.57%) |
Mar 29, 2018 | 37.77 | 37.77 | 37.77 | 0 | +0.75(+2.03%) | |
Mar 28, 2018 | 37.62 | 37.80 | 36.91 | 37.02 | 778,216 | -0.48(-1.28%) |
Mar 27, 2018 | 38.55 | 38.86 | 37.26 | 37.50 | 827,046 | -0.79(-2.06%) |
Mar 26, 2018 | 38.24 | 38.67 | 38.09 | 38.29 | 1,780,647 | +0.57(+1.51%) |
Mar 23, 2018 | 37.94 | 38.32 | 37.72 | 37.72 | 663,359 | -0.11(-0.29%) |
Mar 22, 2018 | 38.32 | 38.66 | 37.83 | 37.83 | 460,345 | -0.78(-2.02%) |
Mar 21, 2018 | 38.54 | 38.94 | 38.16 | 38.61 | 1,100,494 | +0.11(+0.29%) |
Mar 20, 2018 | 38.29 | 38.92 | 38.24 | 38.50 | 693,161 | +0.26(+0.68%) |
Mar 19, 2018 | 38.13 | 38.35 | 37.86 | 38.24 | 624,113 | -0.15(-0.39%) |
Mar 16, 2018 | 38.75 | 38.79 | 38.17 | 38.39 | 726,418 | -0.27(-0.70%) |
Mar 15, 2018 | 38.70 | 38.98 | 38.25 | 38.66 | 572,980 | -0.01(-0.03%) |
Mar 14, 2018 | 39.36 | 39.47 | 38.37 | 38.67 | 924,408 | -0.68(-1.73%) |
Mar 13, 2018 | 39.67 | 39.71 | 39.23 | 39.35 | 1,443,263 | -0.17(-0.43%) |
Mar 12, 2018 | 39.50 | 39.91 | 39.24 | 39.52 | 913,642 | +0.01(+0.03%) |
Mar 09, 2018 | 39.67 | 40.03 | 39.13 | 39.51 | 799,800 | +0.17(+0.43%) |
Mar 08, 2018 | 39.50 | 39.80 | 38.94 | 39.34 | 805,454 | +0.11(+0.28%) |
Mar 07, 2018 | 39.30 | 39.23 | 628,149 | +0.17(+0.44%) | ||
Mar 06, 2018 | 38.16 | 39.27 | 37.91 | 39.06 | 1,052,906 | +0.88(+2.30%) |
Mar 05, 2018 | 37.60 | 38.35 | 37.55 | 38.18 | 1,170,479 | +0.47(+1.25%) |
Mar 02, 2018 | 37.13 | 37.88 | 36.73 | 37.71 | 1,026,193 | +0.36(+0.96%) |
Mar 01, 2018 | 36.96 | 37.68 | 36.86 | 37.35 | 1,107,314 | +0.37(+1.00%) |
Feb 28, 2018 | 36.95 | 37.91 | 36.91 | 36.98 | 1,141,084 | +0.02(+0.05%) |
Feb 27, 2018 | 37.18 | 38.26 | 36.47 | 36.96 | 1,298,786 | -0.22(-0.59%) |
Feb 26, 2018 | 37.11 | 38.32 | 36.70 | 37.18 | 2,844,620 | +0.40(+1.09%) |
Feb 23, 2018 | 35.16 | 37.41 | 35.16 | 36.78 | 6,169,483 | +3.99(+12.17%) |
Feb 22, 2018 | 32.71 | 32.79 | 2,085,134 | -0.89(-2.64%) | ||
Feb 21, 2018 | 33.74 | 34.72 | 33.68 | 33.68 | 1,563,660 | +0.00(+0.00%) |
Feb 20, 2018 | 32.38 | 33.79 | 32.30 | 33.68 | 1,812,131 | +1.30(+4.01%) |
Feb 16, 2018 | 32.38 | 32.38 | 32.38 | 0 | -0.05(-0.15%) | |
Feb 15, 2018 | 31.91 | 32.52 | 31.31 | 32.43 | 1,155,297 | +0.74(+2.34%) |
Feb 14, 2018 | 30.66 | 31.89 | 30.41 | 31.69 | 1,055,393 | +0.93(+3.02%) |
Feb 13, 2018 | 31.14 | 31.47 | 30.32 | 30.76 | 797,217 | -0.55(-1.76%) |
Feb 12, 2018 | 30.52 | 31.44 | 30.35 | 31.31 | 1,038,292 | +1.00(+3.30%) |
Feb 09, 2018 | 29.69 | 30.61 | 28.98 | 30.31 | 2,228,469 | +0.87(+2.96%) |
Feb 08, 2018 | 31.66 | 31.84 | 29.43 | 29.44 | 1,676,626 | -2.27(-7.16%) |
Feb 07, 2018 | 31.93 | 32.06 | 31.54 | 31.71 | 755,234 | -0.12(-0.38%) |
Feb 06, 2018 | 31.72 | 32.16 | 30.52 | 31.83 | 1,957,621 | -0.64(-1.97%) |
Feb 05, 2018 | 33.62 | 33.74 | 31.52 | 32.47 | 1,022,696 | -1.44(-4.25%) |
Feb 02, 2018 | 33.73 | 34.00 | 33.34 | 33.91 | 921,062 | -0.06(-0.18%) |