Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 43.71 | 44.09 | 43.07 | 43.12 | 1,764,998 | -0.56(-1.29%) |
Apr 27, 2018 | 43.70 | 43.87 | 43.33 | 43.69 | 1,163,566 | +0.01(+0.02%) |
Apr 26, 2018 | 43.74 | 43.88 | 43.32 | 43.68 | 613,817 | +0.07(+0.16%) |
Apr 25, 2018 | 43.20 | 43.92 | 43.17 | 43.61 | 1,060,770 | +0.44(+1.01%) |
Apr 24, 2018 | 43.99 | 44.24 | 42.73 | 43.17 | 1,325,423 | -0.70(-1.59%) |
Apr 23, 2018 | 43.76 | 44.02 | 43.64 | 43.86 | 834,242 | +0.16(+0.37%) |
Apr 20, 2018 | 43.74 | 43.89 | 43.32 | 43.70 | 826,663 | -0.13(-0.31%) |
Apr 19, 2018 | 44.80 | 44.82 | 43.67 | 43.84 | 1,086,771 | -1.07(-2.39%) |
Apr 18, 2018 | 44.86 | 45.45 | 44.69 | 44.91 | 1,612,631 | +0.12(+0.28%) |
Apr 17, 2018 | 44.74 | 44.96 | 44.39 | 44.78 | 940,443 | +0.29(+0.66%) |
Apr 16, 2018 | 44.05 | 44.76 | 43.68 | 44.49 | 1,267,338 | +0.81(+1.86%) |
Apr 13, 2018 | 43.93 | 43.93 | 43.44 | 43.68 | 1,023,960 | +0.01(+0.02%) |
Apr 12, 2018 | 43.45 | 43.87 | 43.28 | 43.67 | 1,128,288 | +0.40(+0.92%) |
Apr 11, 2018 | 42.95 | 43.35 | 42.65 | 43.27 | 1,166,911 | +0.06(+0.14%) |
Apr 10, 2018 | 43.00 | 43.57 | 42.71 | 43.21 | 1,314,133 | +0.75(+1.78%) |
Apr 09, 2018 | 42.00 | 43.23 | 41.73 | 42.45 | 1,888,446 | +0.67(+1.61%) |
Apr 06, 2018 | 42.82 | 43.17 | 41.37 | 41.78 | 1,685,126 | -1.44(-3.33%) |
Apr 05, 2018 | 44.16 | 44.24 | 42.36 | 43.22 | 2,450,120 | +0.94(+2.22%) |
Apr 04, 2018 | 41.54 | 42.40 | 41.50 | 42.28 | 2,585,330 | +0.18(+0.42%) |
Apr 03, 2018 | 41.72 | 42.28 | 41.29 | 42.10 | 2,239,944 | +0.48(+1.15%) |
Apr 02, 2018 | 42.29 | 42.45 | 41.12 | 41.62 | 1,181,667 | -0.67(-1.57%) |
Mar 29, 2018 | 42.28 | 42.28 | 42.28 | 0 | +0.23(+0.55%) | |
Mar 28, 2018 | 42.18 | 42.59 | 41.93 | 42.05 | 1,432,466 | +0.10(+0.23%) |
Mar 27, 2018 | 42.62 | 42.62 | 41.73 | 41.96 | 1,698,991 | -0.55(-1.29%) |
Mar 26, 2018 | 42.20 | 42.54 | 41.71 | 42.51 | 911,199 | +0.82(+1.96%) |
Mar 23, 2018 | 42.58 | 42.97 | 41.62 | 41.69 | 655,840 | -0.78(-1.84%) |
Mar 22, 2018 | 43.17 | 43.72 | 42.46 | 42.47 | 1,870,585 | -1.14(-2.60%) |
Mar 21, 2018 | 43.24 | 43.96 | 43.07 | 43.61 | 1,323,069 | +0.44(+1.03%) |
Mar 20, 2018 | 43.26 | 43.53 | 42.94 | 43.16 | 1,368,596 | +0.05(+0.12%) |
Mar 19, 2018 | 43.66 | 43.72 | 42.84 | 43.11 | 949,106 | -0.91(-2.08%) |
Mar 16, 2018 | 42.47 | 44.13 | 42.47 | 44.02 | 3,097,574 | -0.67(-1.51%) |
Mar 15, 2018 | 44.97 | 45.26 | 44.56 | 44.70 | 536,495 | -0.29(-0.65%) |
Mar 14, 2018 | 45.88 | 46.01 | 44.91 | 44.99 | 684,042 | -0.67(-1.46%) |
Mar 13, 2018 | 46.04 | 46.20 | 45.41 | 45.66 | 686,718 | -0.23(-0.50%) |
Mar 12, 2018 | 46.37 | 46.70 | 45.70 | 45.89 | 820,683 | -0.51(-1.09%) |
Mar 09, 2018 | 45.74 | 46.48 | 45.69 | 46.39 | 582,507 | +0.76(+1.67%) |
Mar 08, 2018 | 45.60 | 45.69 | 45.22 | 45.63 | 604,040 | +0.06(+0.14%) |
Mar 07, 2018 | 45.88 | 45.57 | 868,123 | +0.00(+0.00%) | ||
Mar 06, 2018 | 44.78 | 45.91 | 44.48 | 45.57 | 851,399 | +0.96(+2.15%) |
Mar 05, 2018 | 43.65 | 44.78 | 43.65 | 44.61 | 515,994 | +0.66(+1.49%) |
Mar 02, 2018 | 43.95 | 44.19 | 43.63 | 43.95 | 758,019 | -0.36(-0.82%) |
Mar 01, 2018 | 44.20 | 44.89 | 44.11 | 44.32 | 1,239,606 | +0.17(+0.38%) |
Feb 28, 2018 | 44.86 | 44.86 | 44.13 | 44.15 | 1,135,692 | -0.58(-1.29%) |
Feb 27, 2018 | 45.22 | 45.38 | 44.71 | 44.72 | 613,509 | -0.43(-0.94%) |
Feb 26, 2018 | 44.72 | 45.27 | 44.48 | 45.15 | 1,693,241 | +0.51(+1.13%) |
Feb 23, 2018 | 44.60 | 44.65 | 44.15 | 44.64 | 941,244 | +0.34(+0.76%) |
Feb 22, 2018 | 44.23 | 44.31 | 801,840 | +0.00(+0.00%) | ||
Feb 21, 2018 | 44.59 | 44.89 | 44.28 | 44.31 | 1,337,911 | -0.22(-0.50%) |
Feb 20, 2018 | 44.95 | 45.13 | 44.40 | 44.53 | 1,158,091 | -0.59(-1.30%) |
Feb 16, 2018 | 45.11 | 45.11 | 45.11 | 0 | +0.15(+0.34%) | |
Feb 15, 2018 | 44.84 | 44.97 | 44.26 | 44.96 | 1,059,674 | +0.42(+0.94%) |
Feb 14, 2018 | 43.62 | 44.59 | 43.59 | 44.55 | 849,993 | +0.75(+1.70%) |
Feb 13, 2018 | 43.43 | 43.88 | 42.99 | 43.80 | 1,205,723 | +0.44(+1.02%) |
Feb 12, 2018 | 42.88 | 43.59 | 42.49 | 43.36 | 817,411 | +0.65(+1.52%) |
Feb 09, 2018 | 42.98 | 43.39 | 41.51 | 42.71 | 1,079,799 | +0.15(+0.35%) |
Feb 08, 2018 | 43.90 | 43.95 | 42.56 | 42.56 | 1,215,197 | -1.22(-2.78%) |
Feb 07, 2018 | 43.66 | 44.11 | 43.66 | 43.77 | 799,968 | -0.25(-0.56%) |
Feb 06, 2018 | 42.86 | 44.20 | 42.45 | 44.02 | 1,575,404 | +0.12(+0.28%) |
Feb 05, 2018 | 45.02 | 45.31 | 43.46 | 43.90 | 1,144,571 | -1.33(-2.94%) |
Feb 02, 2018 | 45.85 | 46.06 | 45.08 | 45.23 | 1,055,557 | -0.91(-1.98%) |