Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 43.48 | 43.48 | 43.09 | 43.13 | 17,652 | -0.24(-0.55%) |
Apr 27, 2018 | 43.37 | 43.37 | 43.37 | 43.37 | 1,000 | -0.05(-0.12%) |
Apr 26, 2018 | 43.28 | 43.42 | 43.28 | 43.42 | 2,886 | +0.62(+1.45%) |
Apr 25, 2018 | 42.75 | 42.90 | 42.75 | 42.80 | 4,373 | -0.01(-0.02%) |
Apr 24, 2018 | 43.44 | 43.44 | 42.72 | 42.81 | 2,189 | -0.41(-0.95%) |
Apr 23, 2018 | 43.39 | 43.47 | 43.22 | 43.22 | 1,699 | -0.11(-0.25%) |
Apr 20, 2018 | 43.58 | 43.61 | 43.33 | 43.33 | 1,900 | -0.32(-0.73%) |
Apr 19, 2018 | 43.87 | 43.87 | 43.65 | 43.65 | 645 | -0.34(-0.77%) |
Apr 18, 2018 | 43.97 | 44.06 | 43.96 | 43.99 | 2,066 | +0.19(+0.43%) |
Apr 17, 2018 | 43.65 | 43.88 | 43.65 | 43.80 | 284,826 | +0.39(+0.90%) |
Apr 16, 2018 | 43.33 | 43.50 | 43.33 | 43.41 | 2,810 | +0.43(+1.00%) |
Apr 13, 2018 | 43.22 | 43.22 | 42.84 | 42.98 | 4,484 | -0.11(-0.26%) |
Apr 12, 2018 | 43.07 | 43.17 | 43.01 | 43.09 | 26,555 | +0.29(+0.68%) |
Apr 11, 2018 | 42.94 | 43.03 | 42.80 | 42.80 | 6,722 | -0.25(-0.58%) |
Apr 10, 2018 | 42.99 | 43.09 | 42.92 | 43.05 | 8,270 | +0.47(+1.12%) |
Apr 09, 2018 | 42.57 | 42.87 | 42.57 | 42.58 | 1,483 | +0.18(+0.41%) |
Apr 06, 2018 | 43.02 | 43.02 | 42.16 | 42.40 | 6,549 | -0.94(-2.16%) |
Apr 05, 2018 | 43.23 | 43.34 | 43.14 | 43.34 | 3,123 | +0.34(+0.79%) |
Apr 04, 2018 | 42.28 | 43.03 | 42.24 | 43.00 | 7,707 | +0.62(+1.47%) |
Apr 03, 2018 | 42.06 | 42.44 | 42.06 | 42.38 | 7,451 | +0.35(+0.83%) |
Apr 02, 2018 | 42.71 | 42.71 | 41.66 | 42.03 | 48,224 | -1.10(-2.55%) |
Mar 29, 2018 | 43.13 | 43.13 | 43.13 | 0 | +0.59(+1.39%) | |
Mar 28, 2018 | 42.48 | 42.72 | 42.48 | 42.54 | 1,941 | +0.10(+0.23%) |
Mar 27, 2018 | 43.24 | 43.24 | 42.97 | 42.44 | 4,977 | -0.55(-1.28%) |
Mar 26, 2018 | 42.68 | 42.99 | 42.42 | 42.99 | 4,082 | +0.04(+0.09%) |
Mar 23, 2018 | 43.06 | 43.06 | 42.93 | 42.95 | 1,239 | -0.14(-0.32%) |
Mar 22, 2018 | 44.14 | 44.14 | 43.08 | 43.09 | 22,027 | -0.91(-2.07%) |
Mar 21, 2018 | 44.13 | 44.25 | 43.98 | 44.00 | 10,588 | -0.04(-0.08%) |
Mar 20, 2018 | 44.03 | 44.11 | 43.96 | 44.04 | 3,224 | +0.04(+0.08%) |
Mar 19, 2018 | 44.28 | 44.28 | 43.78 | 44.00 | 3,040 | -0.48(-1.07%) |
Mar 16, 2018 | 44.56 | 44.56 | 44.47 | 44.48 | 3,039 | +0.16(+0.35%) |
Mar 15, 2018 | 44.38 | 44.49 | 44.32 | 44.32 | 3,186 | -0.06(-0.13%) |
Mar 14, 2018 | 44.78 | 44.78 | 44.38 | 44.38 | 16,488 | -0.24(-0.54%) |
Mar 13, 2018 | 44.96 | 44.99 | 44.56 | 44.62 | 9,697 | -0.20(-0.44%) |
Mar 12, 2018 | 44.95 | 44.96 | 44.81 | 44.81 | 7,945 | +0.05(+0.11%) |
Mar 09, 2018 | 44.45 | 44.76 | 44.45 | 44.76 | 4,433 | +0.74(+1.69%) |
Mar 08, 2018 | 44.13 | 44.13 | 44.01 | 44.02 | 2,335 | +0.20(+0.45%) |
Mar 07, 2018 | 43.84 | 43.84 | 43.72 | 43.82 | 1,818 | -0.12(-0.27%) |
Mar 06, 2018 | 43.80 | 43.94 | 43.80 | 43.94 | 1,470 | +0.17(+0.38%) |
Mar 05, 2018 | 43.56 | 43.84 | 43.56 | 43.77 | 2,937 | +0.69(+1.61%) |
Mar 02, 2018 | 42.67 | 43.15 | 42.67 | 43.08 | 17,823 | +0.22(+0.51%) |
Mar 01, 2018 | 43.39 | 43.47 | 42.75 | 42.86 | 6,248 | -0.65(-1.49%) |
Feb 28, 2018 | 44.09 | 44.09 | 43.51 | 43.51 | 9,465 | -0.62(-1.40%) |
Feb 27, 2018 | 44.44 | 44.58 | 44.11 | 44.13 | 5,480 | -0.30(-0.68%) |
Feb 26, 2018 | 44.31 | 44.50 | 44.17 | 44.43 | 22,838 | +0.35(+0.79%) |
Feb 23, 2018 | 43.73 | 44.10 | 43.73 | 44.08 | 7,790 | +0.59(+1.36%) |
Feb 22, 2018 | 43.48 | 43.49 | 6,595 | -0.29(-0.66%) | ||
Feb 21, 2018 | 43.84 | 44.12 | 43.75 | 43.78 | 9,070 | +0.03(+0.07%) |
Feb 20, 2018 | 43.89 | 44.06 | 43.62 | 43.75 | 4,707 | -0.28(-0.64%) |
Feb 16, 2018 | 44.03 | 44.03 | 44.03 | 0 | +0.10(+0.23%) | |
Feb 15, 2018 | 43.45 | 43.93 | 43.45 | 43.93 | 3,975 | +0.39(+0.90%) |
Feb 14, 2018 | 42.80 | 43.54 | 42.80 | 43.54 | 6,275 | +0.61(+1.42%) |
Feb 13, 2018 | 42.60 | 43.01 | 42.60 | 42.93 | 5,755 | +0.17(+0.40%) |
Feb 12, 2018 | 42.77 | 42.99 | 42.42 | 42.76 | 26,024 | +0.52(+1.23%) |
Feb 09, 2018 | 42.30 | 42.33 | 41.01 | 42.24 | 9,926 | +0.55(+1.32%) |
Feb 08, 2018 | 43.23 | 43.23 | 41.68 | 41.69 | 8,137 | -1.64(-3.78%) |
Feb 07, 2018 | 43.79 | 43.33 | 43.33 | 10,178 | +0.07(+0.16%) | |
Feb 06, 2018 | 42.24 | 43.26 | 42.06 | 43.26 | 13,962 | -0.04(-0.09%) |
Feb 05, 2018 | 44.43 | 44.43 | 42.88 | 43.30 | 15,611 | -1.13(-2.54%) |
Feb 02, 2018 | 45.19 | 45.19 | 44.42 | 44.43 | 26,610 | -0.95(-2.09%) |