Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.54 | 38.27 | 36.92 | 37.10 | 1,509,024 | -0.02(-0.05%) |
Apr 27, 2018 | 37.48 | 38.16 | 36.64 | 37.11 | 1,881,882 | -0.49(-1.30%) |
Apr 26, 2018 | 37.35 | 37.66 | 34.99 | 37.60 | 3,610,486 | -2.48(-6.18%) |
Apr 25, 2018 | 39.96 | 40.30 | 39.26 | 40.08 | 891,518 | +0.12(+0.29%) |
Apr 24, 2018 | 40.41 | 40.65 | 39.62 | 39.96 | 635,214 | -0.19(-0.46%) |
Apr 23, 2018 | 40.32 | 40.37 | 39.85 | 40.15 | 771,446 | -0.01(-0.02%) |
Apr 20, 2018 | 41.26 | 41.72 | 40.12 | 40.16 | 745,794 | -1.18(-2.86%) |
Apr 19, 2018 | 42.11 | 42.11 | 40.46 | 41.34 | 824,617 | -1.47(-3.44%) |
Apr 18, 2018 | 43.04 | 43.49 | 42.76 | 42.82 | 625,984 | -0.03(-0.06%) |
Apr 17, 2018 | 42.36 | 43.49 | 42.10 | 42.84 | 647,082 | +0.85(+2.03%) |
Apr 16, 2018 | 41.54 | 42.34 | 41.00 | 41.99 | 650,891 | +0.89(+2.16%) |
Apr 13, 2018 | 41.30 | 41.58 | 40.57 | 41.10 | 839,278 | +0.08(+0.19%) |
Apr 12, 2018 | 41.12 | 41.39 | 40.74 | 41.02 | 512,297 | -0.05(-0.13%) |
Apr 11, 2018 | 41.20 | 41.78 | 40.97 | 41.07 | 454,913 | -0.14(-0.34%) |
Apr 10, 2018 | 41.44 | 41.55 | 40.85 | 41.22 | 483,043 | +0.28(+0.67%) |
Apr 09, 2018 | 41.78 | 41.86 | 40.94 | 40.94 | 487,261 | -0.62(-1.50%) |
Apr 06, 2018 | 42.18 | 42.50 | 41.35 | 41.56 | 654,515 | -0.80(-1.89%) |
Apr 05, 2018 | 43.13 | 43.13 | 42.13 | 42.36 | 768,514 | -0.75(-1.75%) |
Apr 04, 2018 | 41.42 | 43.33 | 41.36 | 43.12 | 964,156 | +1.31(+3.14%) |
Apr 03, 2018 | 41.34 | 42.45 | 41.23 | 41.80 | 980,512 | +0.66(+1.60%) |
Apr 02, 2018 | 41.39 | 42.14 | 40.70 | 41.15 | 1,226,465 | -0.24(-0.58%) |
Mar 29, 2018 | 41.39 | 41.39 | 41.39 | 0 | +0.91(+2.26%) | |
Mar 28, 2018 | 40.38 | 41.09 | 40.17 | 40.47 | 596,399 | +0.13(+0.33%) |
Mar 27, 2018 | 41.00 | 41.39 | 40.15 | 40.34 | 674,934 | -0.72(-1.75%) |
Mar 26, 2018 | 40.79 | 41.17 | 40.07 | 41.06 | 551,591 | +0.83(+2.05%) |
Mar 23, 2018 | 40.88 | 41.25 | 40.19 | 40.23 | 574,063 | -0.57(-1.39%) |
Mar 22, 2018 | 41.61 | 41.93 | 40.75 | 40.80 | 883,891 | -1.24(-2.96%) |
Mar 21, 2018 | 42.07 | 42.63 | 41.92 | 42.04 | 520,550 | -0.15(-0.36%) |
Mar 20, 2018 | 41.95 | 42.37 | 41.89 | 42.19 | 676,957 | +0.18(+0.42%) |
Mar 19, 2018 | 42.76 | 42.88 | 41.77 | 42.02 | 642,524 | -0.87(-2.03%) |
Mar 16, 2018 | 42.41 | 43.29 | 42.41 | 42.89 | 2,044,737 | +0.42(+0.98%) |
Mar 15, 2018 | 42.91 | 43.16 | 42.17 | 42.47 | 637,195 | -0.43(-1.01%) |
Mar 14, 2018 | 43.26 | 43.68 | 42.33 | 42.90 | 662,631 | -0.01(-0.02%) |
Mar 13, 2018 | 43.48 | 44.17 | 42.73 | 42.91 | 928,513 | -0.48(-1.10%) |
Mar 12, 2018 | 42.79 | 43.85 | 42.79 | 43.39 | 802,762 | +0.83(+1.94%) |
Mar 09, 2018 | 43.28 | 43.35 | 42.10 | 42.57 | 734,463 | -0.59(-1.38%) |
Mar 08, 2018 | 42.72 | 43.25 | 42.53 | 43.16 | 705,633 | +0.72(+1.69%) |
Mar 07, 2018 | 42.68 | 42.44 | 658,406 | -0.14(-0.33%) | ||
Mar 06, 2018 | 41.85 | 42.82 | 41.71 | 42.58 | 796,965 | +0.94(+2.26%) |
Mar 05, 2018 | 41.94 | 42.04 | 41.11 | 41.64 | 807,130 | -0.30(-0.72%) |
Mar 02, 2018 | 40.54 | 42.05 | 40.54 | 41.94 | 695,144 | +0.72(+1.74%) |
Mar 01, 2018 | 40.91 | 41.29 | 40.13 | 41.23 | 678,006 | +0.21(+0.52%) |
Feb 28, 2018 | 40.93 | 41.78 | 40.93 | 41.01 | 1,011,423 | +0.23(+0.57%) |
Feb 27, 2018 | 40.36 | 41.15 | 40.28 | 40.78 | 1,418,806 | +0.29(+0.72%) |
Feb 26, 2018 | 40.07 | 40.74 | 39.92 | 40.49 | 797,732 | +0.67(+1.67%) |
Feb 23, 2018 | 39.43 | 39.96 | 38.83 | 39.82 | 519,042 | +0.58(+1.47%) |
Feb 22, 2018 | 39.47 | 39.25 | 1,008,548 | +0.32(+0.82%) | ||
Feb 21, 2018 | 37.63 | 39.40 | 37.59 | 38.93 | 1,201,603 | +1.15(+3.05%) |
Feb 20, 2018 | 38.61 | 39.44 | 37.61 | 37.77 | 2,119,703 | -0.75(-1.94%) |
Feb 16, 2018 | 38.52 | 38.52 | 38.52 | 0 | -0.35(-0.89%) | |
Feb 15, 2018 | 40.76 | 42.60 | 38.75 | 38.87 | 3,146,228 | +3.07(+8.58%) |
Feb 14, 2018 | 34.65 | 36.12 | 34.65 | 35.79 | 1,178,490 | +0.73(+2.08%) |
Feb 13, 2018 | 34.98 | 35.25 | 34.62 | 35.07 | 681,550 | +0.06(+0.18%) |
Feb 12, 2018 | 35.08 | 35.26 | 34.13 | 35.00 | 1,077,661 | -0.02(-0.05%) |
Feb 09, 2018 | 34.32 | 35.19 | 33.87 | 35.02 | 1,093,583 | +0.88(+2.57%) |
Feb 08, 2018 | 35.05 | 35.52 | 34.02 | 34.14 | 1,520,334 | -0.80(-2.29%) |
Feb 07, 2018 | 34.05 | 34.93 | 34.02 | 34.94 | 717,516 | +0.83(+2.42%) |
Feb 06, 2018 | 32.55 | 34.52 | 32.13 | 34.12 | 822,718 | +0.31(+0.92%) |
Feb 05, 2018 | 34.36 | 34.51 | 32.90 | 33.81 | 732,792 | -0.95(-2.73%) |
Feb 02, 2018 | 35.97 | 36.28 | 34.68 | 34.76 | 627,728 | -1.35(-3.74%) |