Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.59 | 38.32 | 36.97 | 37.15 | 1,506,960 | -0.02(-0.05%) |
Apr 27, 2018 | 37.53 | 38.21 | 36.69 | 37.16 | 1,879,308 | -0.49(-1.30%) |
Apr 26, 2018 | 37.40 | 37.72 | 35.04 | 37.65 | 3,605,548 | -2.48(-6.18%) |
Apr 25, 2018 | 40.02 | 40.36 | 39.32 | 40.13 | 890,298 | +0.12(+0.29%) |
Apr 24, 2018 | 40.46 | 40.70 | 39.67 | 40.02 | 634,346 | -0.19(-0.46%) |
Apr 23, 2018 | 40.37 | 40.42 | 39.90 | 40.21 | 770,391 | -0.01(-0.02%) |
Apr 20, 2018 | 41.32 | 41.78 | 40.17 | 40.21 | 744,774 | -1.18(-2.86%) |
Apr 19, 2018 | 42.17 | 42.17 | 40.52 | 41.40 | 823,489 | -1.48(-3.44%) |
Apr 18, 2018 | 43.10 | 43.55 | 42.82 | 42.87 | 625,128 | -0.03(-0.06%) |
Apr 17, 2018 | 42.42 | 43.55 | 42.15 | 42.90 | 646,197 | +0.85(+2.03%) |
Apr 16, 2018 | 41.59 | 42.40 | 41.06 | 42.05 | 650,000 | +0.89(+2.16%) |
Apr 13, 2018 | 41.35 | 41.64 | 40.62 | 41.16 | 838,130 | +0.08(+0.19%) |
Apr 12, 2018 | 41.18 | 41.44 | 40.79 | 41.08 | 511,597 | -0.05(-0.13%) |
Apr 11, 2018 | 41.26 | 41.83 | 41.02 | 41.13 | 454,291 | -0.14(-0.34%) |
Apr 10, 2018 | 41.50 | 41.60 | 40.91 | 41.27 | 482,382 | +0.28(+0.67%) |
Apr 09, 2018 | 41.83 | 41.91 | 41.00 | 41.00 | 486,594 | -0.62(-1.50%) |
Apr 06, 2018 | 42.23 | 42.55 | 41.41 | 41.62 | 653,620 | -0.80(-1.89%) |
Apr 05, 2018 | 43.19 | 43.19 | 42.19 | 42.42 | 767,463 | -0.76(-1.75%) |
Apr 04, 2018 | 41.48 | 43.39 | 41.42 | 43.18 | 962,837 | +1.32(+3.14%) |
Apr 03, 2018 | 41.40 | 42.51 | 41.29 | 41.86 | 979,171 | +0.66(+1.60%) |
Apr 02, 2018 | 41.44 | 42.20 | 40.76 | 41.20 | 1,224,788 | -0.24(-0.58%) |
Mar 29, 2018 | 41.44 | 41.44 | 41.44 | 0 | +0.92(+2.26%) | |
Mar 28, 2018 | 40.44 | 41.15 | 40.22 | 40.53 | 595,583 | +0.13(+0.33%) |
Mar 27, 2018 | 41.06 | 41.44 | 40.21 | 40.39 | 674,011 | -0.72(-1.75%) |
Mar 26, 2018 | 40.85 | 41.23 | 40.13 | 41.11 | 550,836 | +0.83(+2.05%) |
Mar 23, 2018 | 40.94 | 41.31 | 40.24 | 40.29 | 573,278 | -0.57(-1.39%) |
Mar 22, 2018 | 41.66 | 41.98 | 40.81 | 40.85 | 882,682 | -1.25(-2.96%) |
Mar 21, 2018 | 42.13 | 42.69 | 41.98 | 42.10 | 519,838 | -0.15(-0.36%) |
Mar 20, 2018 | 42.01 | 42.43 | 41.95 | 42.25 | 676,031 | +0.18(+0.42%) |
Mar 19, 2018 | 42.82 | 42.94 | 41.82 | 42.07 | 641,645 | -0.87(-2.03%) |
Mar 16, 2018 | 42.46 | 43.35 | 42.46 | 42.94 | 2,041,940 | +0.42(+0.98%) |
Mar 15, 2018 | 42.97 | 43.22 | 42.22 | 42.53 | 636,324 | -0.44(-1.01%) |
Mar 14, 2018 | 43.32 | 43.74 | 42.38 | 42.96 | 661,725 | -0.01(-0.02%) |
Mar 13, 2018 | 43.54 | 44.23 | 42.78 | 42.97 | 927,243 | -0.48(-1.10%) |
Mar 12, 2018 | 42.85 | 43.91 | 42.85 | 43.45 | 801,664 | +0.83(+1.94%) |
Mar 09, 2018 | 43.34 | 43.41 | 42.16 | 42.62 | 733,458 | -0.60(-1.38%) |
Mar 08, 2018 | 42.78 | 43.31 | 42.59 | 43.22 | 704,668 | +0.72(+1.69%) |
Mar 07, 2018 | 42.74 | 42.50 | 657,505 | -0.14(-0.33%) | ||
Mar 06, 2018 | 41.91 | 42.88 | 41.76 | 42.64 | 795,875 | +0.94(+2.26%) |
Mar 05, 2018 | 41.99 | 42.10 | 41.17 | 41.70 | 806,026 | -0.30(-0.72%) |
Mar 02, 2018 | 40.60 | 42.11 | 40.60 | 42.00 | 694,193 | +0.72(+1.74%) |
Mar 01, 2018 | 40.96 | 41.34 | 40.18 | 41.28 | 677,079 | +0.21(+0.52%) |
Feb 28, 2018 | 40.99 | 41.83 | 40.99 | 41.07 | 1,010,040 | +0.23(+0.57%) |
Feb 27, 2018 | 40.41 | 41.20 | 40.33 | 40.84 | 1,416,865 | +0.29(+0.72%) |
Feb 26, 2018 | 40.13 | 40.79 | 39.98 | 40.54 | 796,641 | +0.67(+1.67%) |
Feb 23, 2018 | 39.49 | 40.01 | 38.88 | 39.88 | 518,332 | +0.58(+1.47%) |
Feb 22, 2018 | 39.52 | 39.30 | 1,007,168 | +0.32(+0.82%) | ||
Feb 21, 2018 | 37.68 | 39.45 | 37.64 | 38.98 | 1,199,960 | +1.16(+3.05%) |
Feb 20, 2018 | 38.66 | 39.50 | 37.67 | 37.83 | 2,116,804 | -0.75(-1.94%) |
Feb 16, 2018 | 38.57 | 38.57 | 38.57 | 0 | -0.35(-0.89%) | |
Feb 15, 2018 | 40.81 | 42.66 | 38.80 | 38.92 | 3,141,925 | +3.08(+8.58%) |
Feb 14, 2018 | 34.70 | 36.17 | 34.70 | 35.84 | 1,176,878 | +0.73(+2.08%) |
Feb 13, 2018 | 35.03 | 35.30 | 34.67 | 35.11 | 680,618 | +0.06(+0.18%) |
Feb 12, 2018 | 35.13 | 35.31 | 34.17 | 35.05 | 1,076,187 | -0.02(-0.05%) |
Feb 09, 2018 | 34.37 | 35.24 | 33.91 | 35.07 | 1,092,088 | +0.88(+2.57%) |
Feb 08, 2018 | 35.10 | 35.57 | 34.07 | 34.19 | 1,518,255 | -0.80(-2.29%) |
Feb 07, 2018 | 34.10 | 34.98 | 34.07 | 34.99 | 716,534 | +0.83(+2.42%) |
Feb 06, 2018 | 32.59 | 34.57 | 32.17 | 34.16 | 821,593 | +0.31(+0.92%) |
Feb 05, 2018 | 34.40 | 34.55 | 32.94 | 33.85 | 731,789 | -0.95(-2.73%) |
Feb 02, 2018 | 36.02 | 36.33 | 34.73 | 34.80 | 626,869 | -1.35(-3.74%) |