Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.06 | 39.14 | 38.53 | 38.53 | 31,380 | -0.48(-1.22%) |
Apr 27, 2018 | 39.11 | 39.20 | 38.89 | 39.00 | 15,364 | -0.07(-0.17%) |
Apr 26, 2018 | 39.12 | 39.16 | 38.87 | 39.07 | 31,197 | +0.11(+0.29%) |
Apr 25, 2018 | 38.71 | 39.07 | 38.58 | 38.96 | 30,909 | +0.21(+0.54%) |
Apr 24, 2018 | 39.25 | 39.33 | 38.59 | 38.75 | 75,933 | -0.33(-0.85%) |
Apr 23, 2018 | 38.93 | 39.25 | 38.87 | 39.08 | 32,359 | +0.22(+0.56%) |
Apr 20, 2018 | 39.24 | 39.28 | 38.78 | 38.86 | 35,662 | -0.57(-1.45%) |
Apr 19, 2018 | 39.78 | 39.78 | 39.25 | 39.43 | 78,389 | -0.39(-0.97%) |
Apr 18, 2018 | 39.88 | 40.13 | 39.82 | 39.82 | 73,865 | +0.09(+0.22%) |
Apr 17, 2018 | 39.69 | 39.85 | 39.65 | 39.74 | 36,405 | +0.34(+0.87%) |
Apr 16, 2018 | 39.18 | 39.52 | 39.07 | 39.39 | 35,161 | +0.46(+1.17%) |
Apr 13, 2018 | 39.43 | 39.43 | 38.84 | 38.94 | 105,329 | -0.30(-0.78%) |
Apr 12, 2018 | 39.34 | 39.41 | 39.17 | 39.24 | 75,612 | +0.01(+0.02%) |
Apr 11, 2018 | 39.17 | 39.50 | 39.17 | 39.23 | 198,007 | -0.11(-0.29%) |
Apr 10, 2018 | 39.41 | 39.49 | 39.12 | 39.35 | 49,071 | +0.40(+1.03%) |
Apr 09, 2018 | 39.30 | 39.41 | 38.94 | 38.95 | 177,077 | -0.09(-0.22%) |
Apr 06, 2018 | 39.57 | 39.73 | 38.73 | 39.03 | 81,716 | -0.74(-1.86%) |
Apr 05, 2018 | 39.50 | 39.85 | 39.30 | 39.77 | 52,693 | +0.48(+1.23%) |
Apr 04, 2018 | 37.99 | 39.35 | 37.99 | 39.29 | 283,056 | +0.81(+2.10%) |
Apr 03, 2018 | 38.30 | 38.59 | 38.12 | 38.48 | 681,560 | +0.41(+1.07%) |
Apr 02, 2018 | 38.81 | 38.95 | 37.68 | 38.07 | 1,559,469 | -0.94(-2.41%) |
Mar 29, 2018 | 39.01 | 39.01 | 39.01 | 0 | +0.53(+1.38%) | |
Mar 28, 2018 | 38.48 | 38.94 | 38.40 | 38.48 | 59,255 | +0.01(+0.02%) |
Mar 27, 2018 | 39.15 | 39.15 | 38.33 | 38.47 | 50,946 | -0.58(-1.49%) |
Mar 26, 2018 | 38.64 | 39.08 | 38.36 | 39.05 | 71,010 | +0.96(+2.52%) |
Mar 23, 2018 | 38.86 | 38.97 | 38.09 | 38.09 | 67,384 | -0.67(-1.72%) |
Mar 22, 2018 | 39.40 | 39.48 | 38.74 | 38.76 | 82,535 | -0.88(-2.21%) |
Mar 21, 2018 | 39.68 | 39.91 | 39.60 | 39.63 | 84,246 | -0.05(-0.12%) |
Mar 20, 2018 | 39.78 | 39.79 | 39.60 | 39.68 | 166,853 | -0.04(-0.10%) |
Mar 19, 2018 | 40.00 | 40.06 | 39.47 | 39.72 | 56,946 | -0.42(-1.04%) |
Mar 16, 2018 | 39.98 | 40.32 | 39.98 | 40.14 | 68,573 | +0.17(+0.43%) |
Mar 15, 2018 | 40.29 | 40.30 | 39.92 | 39.97 | 93,153 | -0.19(-0.47%) |
Mar 14, 2018 | 40.47 | 40.47 | 40.04 | 40.16 | 54,988 | -0.17(-0.42%) |
Mar 13, 2018 | 40.50 | 40.69 | 40.26 | 40.33 | 42,790 | -0.10(-0.26%) |
Mar 12, 2018 | 40.50 | 40.66 | 40.30 | 40.43 | 87,360 | -0.01(-0.02%) |
Mar 09, 2018 | 40.06 | 40.44 | 39.98 | 40.44 | 23,458 | +0.61(+1.53%) |
Mar 08, 2018 | 40.06 | 40.06 | 39.73 | 39.83 | 38,367 | -0.05(-0.12%) |
Mar 07, 2018 | 39.95 | 39.70 | 39.88 | 17,049 | -0.32(-0.80%) | |
Mar 06, 2018 | 39.98 | 40.28 | 39.79 | 40.20 | 19,541 | +0.36(+0.91%) |
Mar 05, 2018 | 39.50 | 39.93 | 39.38 | 39.84 | 125,511 | +0.17(+0.43%) |
Mar 02, 2018 | 39.01 | 39.72 | 38.82 | 39.67 | 153,517 | +0.27(+0.67%) |
Mar 01, 2018 | 39.79 | 39.88 | 39.08 | 39.41 | 167,137 | -0.35(-0.88%) |
Feb 28, 2018 | 40.20 | 40.30 | 39.76 | 39.76 | 96,686 | -0.47(-1.18%) |
Feb 27, 2018 | 41.03 | 41.15 | 40.20 | 40.23 | 33,886 | -0.66(-1.60%) |
Feb 26, 2018 | 40.80 | 40.96 | 40.57 | 40.89 | 58,042 | +0.26(+0.63%) |
Feb 23, 2018 | 40.39 | 40.64 | 40.23 | 40.63 | 26,321 | +0.46(+1.13%) |
Feb 22, 2018 | 40.43 | 40.51 | 40.17 | 40.17 | 63,949 | -0.21(-0.52%) |
Feb 21, 2018 | 40.54 | 40.99 | 40.38 | 40.38 | 180,329 | -0.06(-0.14%) |
Feb 20, 2018 | 40.60 | 40.76 | 40.40 | 40.44 | 56,303 | -0.52(-1.27%) |
Feb 16, 2018 | 40.96 | 40.96 | 40.96 | 0 | +0.01(+0.02%) | |
Feb 15, 2018 | 40.92 | 40.97 | 40.56 | 40.95 | 65,303 | +0.27(+0.65%) |
Feb 14, 2018 | 39.67 | 40.76 | 39.67 | 40.69 | 84,396 | +0.80(+2.00%) |
Feb 13, 2018 | 39.57 | 39.95 | 39.57 | 39.89 | 38,730 | +0.16(+0.41%) |
Feb 12, 2018 | 39.69 | 39.97 | 39.24 | 39.73 | 89,579 | +0.37(+0.94%) |
Feb 09, 2018 | 39.47 | 39.68 | 38.11 | 39.36 | 132,044 | +0.21(+0.53%) |
Feb 08, 2018 | 40.56 | 40.64 | 39.15 | 39.15 | 85,548 | -1.33(-3.28%) |
Feb 07, 2018 | 40.33 | 40.91 | 40.22 | 40.48 | 165,807 | +0.24(+0.59%) |
Feb 06, 2018 | 38.75 | 40.49 | 38.41 | 40.24 | 230,043 | +0.31(+0.78%) |
Feb 05, 2018 | 40.49 | 40.86 | 39.46 | 39.93 | 240,115 | -0.85(-2.10%) |
Feb 02, 2018 | 41.48 | 41.54 | 40.72 | 40.78 | 204,939 | -0.94(-2.25%) |