Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.97 | 47.51 | 45.91 | 46.42 | 169,055 | +0.63(+1.38%) |
Apr 27, 2018 | 46.27 | 46.42 | 45.50 | 45.79 | 161,378 | -0.58(-1.25%) |
Apr 26, 2018 | 45.93 | 46.87 | 45.70 | 46.37 | 105,645 | +0.63(+1.38%) |
Apr 25, 2018 | 45.93 | 46.26 | 45.40 | 45.74 | 110,820 | -0.21(-0.46%) |
Apr 24, 2018 | 45.97 | 47.03 | 45.45 | 45.95 | 138,502 | +0.15(+0.33%) |
Apr 23, 2018 | 45.79 | 46.33 | 45.30 | 45.80 | 73,365 | -0.16(-0.35%) |
Apr 20, 2018 | 44.94 | 46.00 | 43.01 | 45.96 | 106,761 | +0.80(+1.77%) |
Apr 19, 2018 | 45.16 | 46.14 | 44.84 | 45.16 | 106,563 | -0.22(-0.48%) |
Apr 18, 2018 | 42.28 | 46.04 | 42.27 | 45.38 | 176,651 | +3.60(+8.62%) |
Apr 17, 2018 | 41.99 | 42.45 | 41.60 | 41.78 | 93,556 | -0.13(-0.31%) |
Apr 16, 2018 | 41.19 | 42.09 | 40.98 | 41.91 | 142,969 | +0.95(+2.32%) |
Apr 13, 2018 | 40.36 | 41.67 | 40.36 | 40.96 | 119,564 | +0.93(+2.32%) |
Apr 12, 2018 | 39.29 | 40.20 | 39.12 | 40.03 | 180,081 | +1.47(+3.81%) |
Apr 11, 2018 | 37.48 | 38.87 | 35.51 | 38.56 | 167,420 | +0.96(+2.55%) |
Apr 10, 2018 | 36.00 | 37.69 | 36.00 | 37.60 | 148,596 | +2.08(+5.86%) |
Apr 09, 2018 | 35.07 | 35.93 | 34.61 | 35.52 | 79,230 | +0.77(+2.22%) |
Apr 06, 2018 | 35.42 | 35.63 | 34.04 | 34.75 | 80,414 | -0.93(-2.61%) |
Apr 05, 2018 | 34.54 | 35.78 | 34.54 | 35.68 | 108,003 | +1.31(+3.81%) |
Apr 04, 2018 | 34.64 | 34.98 | 34.64 | 34.37 | 82,449 | -0.74(-2.11%) |
Apr 03, 2018 | 34.11 | 35.16 | 33.82 | 35.11 | 122,167 | +1.15(+3.39%) |
Apr 02, 2018 | 34.91 | 34.91 | 32.91 | 33.96 | 166,311 | -1.08(-3.08%) |
Mar 29, 2018 | 35.04 | 35.04 | 35.04 | 0 | +0.28(+0.81%) | |
Mar 28, 2018 | 35.06 | 35.07 | 34.32 | 34.76 | 109,931 | -0.20(-0.57%) |
Mar 27, 2018 | 35.89 | 36.16 | 34.66 | 34.96 | 119,122 | -0.89(-2.48%) |
Mar 26, 2018 | 36.04 | 37.25 | 34.97 | 35.85 | 195,583 | +0.27(+0.76%) |
Mar 23, 2018 | 36.23 | 37.45 | 35.44 | 35.58 | 133,833 | -0.59(-1.63%) |
Mar 22, 2018 | 36.78 | 37.67 | 36.05 | 36.17 | 122,241 | -1.07(-2.87%) |
Mar 21, 2018 | 34.96 | 38.00 | 34.86 | 37.24 | 192,869 | +2.68(+7.75%) |
Mar 20, 2018 | 34.75 | 35.11 | 34.26 | 34.56 | 186,429 | -0.01(-0.03%) |
Mar 19, 2018 | 35.81 | 36.25 | 34.31 | 34.57 | 128,297 | -1.48(-4.11%) |
Mar 16, 2018 | 34.46 | 36.76 | 32.49 | 36.05 | 519,837 | +1.52(+4.40%) |
Mar 15, 2018 | 35.82 | 35.82 | 34.06 | 34.53 | 218,910 | -1.16(-3.25%) |
Mar 14, 2018 | 36.29 | 36.49 | 35.45 | 35.69 | 165,411 | -0.38(-1.05%) |
Mar 13, 2018 | 36.77 | 36.92 | 35.81 | 36.07 | 135,350 | -0.41(-1.12%) |
Mar 12, 2018 | 36.70 | 37.32 | 35.79 | 36.48 | 134,443 | -0.37(-1.00%) |
Mar 09, 2018 | 36.41 | 37.19 | 35.85 | 36.85 | 168,896 | +0.76(+2.11%) |
Mar 08, 2018 | 36.50 | 36.67 | 35.37 | 36.09 | 152,495 | -0.43(-1.18%) |
Mar 07, 2018 | 36.26 | 37.43 | 35.80 | 36.52 | 139,711 | +0.02(+0.05%) |
Mar 06, 2018 | 38.19 | 38.19 | 36.01 | 36.50 | 499,823 | -1.64(-4.30%) |
Mar 05, 2018 | 36.93 | 38.62 | 36.09 | 38.14 | 189,878 | +0.75(+2.01%) |
Mar 02, 2018 | 37.03 | 39.38 | 36.50 | 37.39 | 206,156 | -0.23(-0.61%) |
Mar 01, 2018 | 37.26 | 38.13 | 36.52 | 37.62 | 129,837 | +0.32(+0.86%) |
Feb 28, 2018 | 37.77 | 38.02 | 36.85 | 37.30 | 148,861 | -0.47(-1.24%) |
Feb 27, 2018 | 39.02 | 39.69 | 37.70 | 37.77 | 76,520 | -1.33(-3.40%) |
Feb 26, 2018 | 38.19 | 39.99 | 37.64 | 39.10 | 112,762 | +1.00(+2.62%) |
Feb 23, 2018 | 37.02 | 38.15 | 36.95 | 38.10 | 57,476 | +1.40(+3.81%) |
Feb 22, 2018 | 37.24 | 37.67 | 36.31 | 36.70 | 136,739 | -0.36(-0.97%) |
Feb 21, 2018 | 37.15 | 37.52 | 36.45 | 37.06 | 58,300 | -0.04(-0.11%) |
Feb 20, 2018 | 37.62 | 38.58 | 36.83 | 37.10 | 99,181 | -0.58(-1.54%) |
Feb 16, 2018 | 37.68 | 37.68 | 37.68 | 0 | +0.15(+0.40%) | |
Feb 15, 2018 | 37.46 | 37.46 | 36.01 | 37.53 | 156,741 | +0.31(+0.83%) |
Feb 14, 2018 | 36.28 | 38.25 | 36.28 | 37.22 | 121,467 | +0.44(+1.20%) |
Feb 13, 2018 | 36.47 | 36.89 | 35.78 | 36.78 | 104,171 | -0.04(-0.11%) |
Feb 12, 2018 | 37.56 | 37.79 | 36.31 | 36.82 | 142,096 | -0.33(-0.89%) |
Feb 09, 2018 | 37.60 | 38.31 | 34.84 | 37.15 | 165,423 | -0.15(-0.40%) |
Feb 08, 2018 | 38.84 | 39.43 | 37.03 | 37.30 | 437,412 | -1.57(-4.04%) |
Feb 07, 2018 | 39.80 | 39.94 | 37.96 | 38.87 | 104,889 | -0.94(-2.36%) |
Feb 06, 2018 | 40.96 | 43.08 | 39.44 | 39.81 | 153,757 | -2.44(-5.78%) |
Feb 05, 2018 | 40.70 | 42.46 | 40.61 | 42.25 | 100,238 | +1.46(+3.58%) |
Feb 02, 2018 | 42.58 | 43.01 | 40.76 | 40.79 | 176,930 | -2.15(-5.01%) |