Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.03 | 40.10 | 38.96 | 39.05 | 159,114 | -0.80(-2.00%) |
Apr 27, 2018 | 43.18 | 43.64 | 38.96 | 39.85 | 364,554 | -1.22(-2.97%) |
Apr 26, 2018 | 41.58 | 41.58 | 40.64 | 41.07 | 100,210 | -0.42(-1.02%) |
Apr 25, 2018 | 41.30 | 41.72 | 40.74 | 41.49 | 79,270 | +0.19(+0.45%) |
Apr 24, 2018 | 41.96 | 42.59 | 40.60 | 41.30 | 157,994 | -0.52(-1.23%) |
Apr 23, 2018 | 42.43 | 42.94 | 41.68 | 41.82 | 81,582 | -0.61(-1.44%) |
Apr 20, 2018 | 42.33 | 43.36 | 42.14 | 42.43 | 127,437 | +0.00(+0.00%) |
Apr 19, 2018 | 42.94 | 42.99 | 42.03 | 42.43 | 140,752 | -0.47(-1.09%) |
Apr 18, 2018 | 43.08 | 43.27 | 42.85 | 42.89 | 124,396 | +0.09(+0.22%) |
Apr 17, 2018 | 42.99 | 43.41 | 41.96 | 42.80 | 402,801 | +0.09(+0.22%) |
Apr 16, 2018 | 42.61 | 43.32 | 42.43 | 42.71 | 194,034 | +0.52(+1.22%) |
Apr 13, 2018 | 42.52 | 42.68 | 41.91 | 42.19 | 185,066 | -0.14(-0.33%) |
Apr 12, 2018 | 42.52 | 42.66 | 42.10 | 42.33 | 118,275 | +0.05(+0.11%) |
Apr 11, 2018 | 42.10 | 42.43 | 41.86 | 42.29 | 81,545 | -0.14(-0.33%) |
Apr 10, 2018 | 42.47 | 42.82 | 42.05 | 42.43 | 92,997 | +0.61(+1.46%) |
Apr 09, 2018 | 42.33 | 42.75 | 41.82 | 41.82 | 83,614 | -0.23(-0.56%) |
Apr 06, 2018 | 43.13 | 43.32 | 41.77 | 42.05 | 109,483 | -1.41(-3.24%) |
Apr 05, 2018 | 43.27 | 43.50 | 42.80 | 43.46 | 166,794 | +0.42(+0.98%) |
Apr 04, 2018 | 41.77 | 43.08 | 41.49 | 43.04 | 166,240 | +0.75(+1.77%) |
Apr 03, 2018 | 42.10 | 42.68 | 41.58 | 42.29 | 176,636 | +0.47(+1.12%) |
Apr 02, 2018 | 42.85 | 43.22 | 41.35 | 41.82 | 175,601 | -1.27(-2.94%) |
Mar 29, 2018 | 43.08 | 43.08 | 43.08 | 0 | +0.28(+0.66%) | |
Mar 28, 2018 | 43.22 | 43.83 | 42.38 | 42.80 | 122,950 | -0.09(-0.22%) |
Mar 27, 2018 | 44.30 | 44.44 | 42.66 | 42.89 | 155,444 | -1.27(-2.87%) |
Mar 26, 2018 | 43.60 | 44.16 | 43.04 | 44.16 | 152,218 | +1.13(+2.61%) |
Mar 23, 2018 | 43.83 | 44.35 | 42.94 | 43.04 | 182,926 | -0.80(-1.82%) |
Mar 22, 2018 | 44.02 | 44.72 | 43.74 | 43.83 | 270,279 | -0.66(-1.48%) |
Mar 21, 2018 | 44.16 | 44.86 | 44.16 | 44.49 | 190,821 | +0.42(+0.96%) |
Mar 20, 2018 | 43.74 | 44.58 | 43.74 | 44.07 | 140,474 | +0.47(+1.08%) |
Mar 19, 2018 | 43.97 | 43.13 | 43.60 | 168,144 | -0.38(-0.85%) | |
Mar 16, 2018 | 43.97 | 44.35 | 43.74 | 43.97 | 172,326 | +0.02(+0.04%) |
Mar 15, 2018 | 45.08 | 45.08 | 43.91 | 43.95 | 287,417 | -0.93(-2.08%) |
Mar 14, 2018 | 44.42 | 44.98 | 44.19 | 44.89 | 303,184 | +0.75(+1.69%) |
Mar 13, 2018 | 44.14 | 44.37 | 43.86 | 44.14 | 545,592 | +0.28(+0.64%) |
Mar 12, 2018 | 44.19 | 44.84 | 43.64 | 43.86 | 269,381 | -0.28(-0.64%) |
Mar 09, 2018 | 43.72 | 44.28 | 43.67 | 44.14 | 373,381 | +0.79(+1.83%) |
Mar 08, 2018 | 43.16 | 44.79 | 43.00 | 43.35 | 810,558 | +1.40(+3.34%) |
Mar 07, 2018 | 41.53 | 41.95 | 565,593 | +0.28(+0.67%) | ||
Mar 06, 2018 | 41.10 | 41.67 | 40.03 | 41.67 | 102,129 | +0.79(+1.94%) |
Mar 05, 2018 | 40.59 | 41.06 | 40.31 | 40.87 | 66,396 | +0.05(+0.11%) |
Mar 02, 2018 | 40.12 | 40.96 | 39.61 | 40.82 | 147,496 | +0.33(+0.81%) |
Mar 01, 2018 | 40.50 | 40.96 | 39.94 | 40.50 | 161,492 | -0.05(-0.12%) |
Feb 28, 2018 | 41.57 | 41.76 | 40.54 | 40.54 | 285,786 | -0.89(-2.14%) |
Feb 27, 2018 | 42.41 | 42.55 | 41.34 | 41.43 | 165,942 | -1.03(-2.42%) |
Feb 26, 2018 | 41.95 | 42.55 | 41.71 | 42.46 | 175,412 | +0.61(+1.45%) |
Feb 23, 2018 | 41.76 | 42.55 | 41.20 | 41.85 | 207,991 | +0.42(+1.01%) |
Feb 22, 2018 | 42.51 | 40.96 | 41.43 | 296,955 | +0.28(+0.68%) | |
Feb 21, 2018 | 41.67 | 42.55 | 38.35 | 41.15 | 258,024 | -1.92(-4.45%) |
Feb 20, 2018 | 42.97 | 44.09 | 42.83 | 43.07 | 178,970 | -0.33(-0.75%) |
Feb 16, 2018 | 43.39 | 43.39 | 43.39 | 0 | +1.59(+3.80%) | |
Feb 15, 2018 | 43.02 | 43.58 | 41.10 | 41.81 | 572,431 | -1.21(-2.82%) |
Feb 14, 2018 | 42.37 | 43.58 | 40.64 | 43.02 | 177,545 | +0.23(+0.55%) |
Feb 13, 2018 | 42.97 | 43.37 | 42.30 | 42.79 | 179,896 | -0.47(-1.08%) |
Feb 12, 2018 | 43.16 | 43.53 | 42.48 | 43.25 | 195,962 | +0.28(+0.65%) |
Feb 09, 2018 | 43.72 | 43.91 | 41.90 | 42.97 | 274,910 | -0.19(-0.43%) |
Feb 08, 2018 | 44.51 | 44.51 | 43.11 | 43.16 | 137,502 | -1.31(-2.94%) |
Feb 07, 2018 | 44.61 | 45.17 | 44.23 | 44.47 | 148,734 | -0.28(-0.63%) |
Feb 06, 2018 | 43.02 | 44.98 | 42.88 | 44.75 | 141,876 | +0.47(+1.05%) |
Feb 05, 2018 | 46.29 | 46.36 | 43.25 | 44.28 | 172,716 | -2.29(-4.91%) |
Feb 02, 2018 | 47.97 | 48.16 | 46.57 | 46.57 | 171,297 | -1.82(-3.76%) |