Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.16 | 42.31 | 41.87 | 41.74 | 10,625 | -0.37(-0.87%) |
Apr 27, 2018 | 42.06 | 42.11 | 41.42 | 42.11 | 14,721 | +0.17(+0.41%) |
Apr 26, 2018 | 41.47 | 41.94 | 41.35 | 41.94 | 17,641 | +0.52(+1.24%) |
Apr 25, 2018 | 41.38 | 41.42 | 40.49 | 41.42 | 22,843 | -0.02(-0.06%) |
Apr 24, 2018 | 42.68 | 42.68 | 41.42 | 41.45 | 18,857 | -1.18(-2.76%) |
Apr 23, 2018 | 41.94 | 42.78 | 41.94 | 42.63 | 9,851 | +0.59(+1.40%) |
Apr 20, 2018 | 42.23 | 42.31 | 41.77 | 42.04 | 8,666 | -0.07(-0.18%) |
Apr 19, 2018 | 42.75 | 42.92 | 42.01 | 42.11 | 14,396 | -0.69(-1.61%) |
Apr 18, 2018 | 42.46 | 42.92 | 42.19 | 42.80 | 22,825 | +0.69(+1.63%) |
Apr 17, 2018 | 41.45 | 42.31 | 41.45 | 42.11 | 13,261 | +0.79(+1.90%) |
Apr 16, 2018 | 40.49 | 41.50 | 40.49 | 41.33 | 27,992 | +0.88(+2.19%) |
Apr 13, 2018 | 40.39 | 40.54 | 39.93 | 40.44 | 9,959 | +0.10(+0.25%) |
Apr 12, 2018 | 40.84 | 41.09 | 40.25 | 40.34 | 22,756 | -0.62(-1.50%) |
Apr 11, 2018 | 40.52 | 41.06 | 40.10 | 40.96 | 15,461 | +0.42(+1.03%) |
Apr 10, 2018 | 40.05 | 41.15 | 39.93 | 40.54 | 26,668 | +0.91(+2.29%) |
Apr 09, 2018 | 40.17 | 40.35 | 39.59 | 39.63 | 14,254 | -0.02(-0.06%) |
Apr 06, 2018 | 39.93 | 40.65 | 39.51 | 39.66 | 18,102 | -0.88(-2.18%) |
Apr 05, 2018 | 39.36 | 40.61 | 39.36 | 40.54 | 20,501 | +1.08(+2.74%) |
Apr 04, 2018 | 38.77 | 39.71 | 38.18 | 39.46 | 17,196 | -0.02(-0.06%) |
Apr 03, 2018 | 39.29 | 39.58 | 38.21 | 39.48 | 23,210 | +0.10(+0.25%) |
Apr 02, 2018 | 39.46 | 39.83 | 38.43 | 39.39 | 22,026 | +0.00(+0.00%) |
Mar 29, 2018 | 39.39 | 39.39 | 39.39 | 0 | +0.66(+1.71%) | |
Mar 28, 2018 | 39.09 | 39.21 | 38.45 | 38.72 | 11,957 | -0.05(-0.13%) |
Mar 27, 2018 | 39.53 | 39.78 | 38.53 | 38.77 | 21,381 | -0.61(-1.56%) |
Mar 26, 2018 | 40.10 | 40.10 | 39.04 | 39.39 | 23,453 | -0.52(-1.29%) |
Mar 23, 2018 | 40.66 | 40.74 | 39.80 | 39.90 | 17,389 | -0.42(-1.04%) |
Mar 22, 2018 | 40.52 | 41.37 | 39.99 | 40.32 | 20,825 | -0.56(-1.38%) |
Mar 21, 2018 | 39.71 | 41.01 | 39.68 | 40.88 | 18,574 | +1.28(+3.22%) |
Mar 20, 2018 | 40.66 | 40.69 | 39.44 | 39.61 | 28,509 | -0.69(-1.71%) |
Mar 19, 2018 | 41.45 | 41.45 | 39.90 | 40.30 | 25,768 | -1.20(-2.90%) |
Mar 16, 2018 | 40.47 | 41.50 | 40.37 | 41.50 | 48,045 | +1.30(+3.24%) |
Mar 15, 2018 | 42.43 | 42.65 | 38.50 | 40.20 | 41,246 | -1.89(-4.49%) |
Mar 14, 2018 | 43.19 | 42.01 | 42.09 | 8,912 | -0.56(-1.32%) | |
Mar 13, 2018 | 42.55 | 42.80 | 42.06 | 42.65 | 8,454 | +0.42(+0.99%) |
Mar 12, 2018 | 41.60 | 42.26 | 41.29 | 42.23 | 7,942 | +0.88(+2.14%) |
Mar 09, 2018 | 41.55 | 41.72 | 41.25 | 41.35 | 10,225 | +0.34(+0.84%) |
Mar 08, 2018 | 41.23 | 41.77 | 40.76 | 41.01 | 9,173 | -0.34(-0.83%) |
Mar 07, 2018 | 40.92 | 41.35 | 9,451 | -0.32(-0.77%) | ||
Mar 06, 2018 | 41.69 | 41.99 | 41.47 | 41.67 | 10,187 | +0.07(+0.18%) |
Mar 05, 2018 | 41.30 | 41.87 | 41.26 | 41.60 | 7,226 | +0.15(+0.36%) |
Mar 02, 2018 | 41.42 | 41.62 | 40.60 | 41.45 | 14,604 | -0.05(-0.12%) |
Mar 01, 2018 | 41.57 | 41.87 | 41.15 | 41.50 | 10,659 | -0.07(-0.18%) |
Feb 28, 2018 | 42.51 | 42.55 | 41.24 | 41.57 | 23,593 | -0.66(-1.57%) |
Feb 27, 2018 | 42.97 | 43.14 | 42.04 | 42.23 | 17,679 | -0.69(-1.60%) |
Feb 26, 2018 | 43.32 | 43.49 | 42.90 | 42.92 | 29,040 | -0.05(-0.11%) |
Feb 23, 2018 | 43.24 | 43.49 | 42.75 | 42.97 | 35,266 | +0.15(+0.34%) |
Feb 22, 2018 | 42.63 | 42.82 | 8,303 | -0.56(-1.30%) | ||
Feb 21, 2018 | 44.22 | 44.22 | 43.14 | 43.39 | 13,189 | -0.81(-1.83%) |
Feb 20, 2018 | 45.11 | 45.11 | 43.57 | 44.20 | 17,004 | -0.15(-0.35%) |
Feb 16, 2018 | 44.35 | 44.35 | 44.35 | 0 | -0.46(-1.02%) | |
Feb 15, 2018 | 44.98 | 44.98 | 44.06 | 44.81 | 13,951 | +0.26(+0.59%) |
Feb 14, 2018 | 43.92 | 44.54 | 43.80 | 44.54 | 8,340 | +0.62(+1.42%) |
Feb 13, 2018 | 43.39 | 44.11 | 43.39 | 43.92 | 17,879 | +0.53(+1.22%) |
Feb 12, 2018 | 42.36 | 43.85 | 42.22 | 43.39 | 17,291 | +1.01(+2.38%) |
Feb 09, 2018 | 43.32 | 43.47 | 41.40 | 42.38 | 47,945 | -0.26(-0.62%) |
Feb 08, 2018 | 44.57 | 44.74 | 42.62 | 42.65 | 26,577 | -2.04(-4.57%) |
Feb 07, 2018 | 44.64 | 44.64 | 44.40 | 44.69 | 21,873 | -0.86(-1.90%) |
Feb 06, 2018 | 42.43 | 45.55 | 41.09 | 45.55 | 39,265 | +1.87(+4.29%) |
Feb 05, 2018 | 44.79 | 45.24 | 43.22 | 43.68 | 19,456 | -1.61(-3.55%) |
Feb 02, 2018 | 46.15 | 46.31 | 45.24 | 45.29 | 20,476 | -1.06(-2.28%) |