Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 43.16 | 43.33 | 42.38 | 42.38 | 168,941 | -0.67(-1.55%) |
Apr 27, 2018 | 42.68 | 43.09 | 42.68 | 43.05 | 203,038 | +0.53(+1.24%) |
Apr 26, 2018 | 42.61 | 42.83 | 42.39 | 42.53 | 98,703 | -0.08(-0.20%) |
Apr 25, 2018 | 42.53 | 42.95 | 42.19 | 42.61 | 711,297 | +0.03(+0.08%) |
Apr 24, 2018 | 42.69 | 43.26 | 42.22 | 42.58 | 247,602 | +0.21(+0.49%) |
Apr 23, 2018 | 42.13 | 42.45 | 42.05 | 42.37 | 348,775 | +0.33(+0.79%) |
Apr 20, 2018 | 41.87 | 42.26 | 41.78 | 42.03 | 182,330 | +0.23(+0.54%) |
Apr 19, 2018 | 41.13 | 41.90 | 41.13 | 41.81 | 1,061,019 | +0.79(+1.93%) |
Apr 18, 2018 | 41.37 | 41.50 | 40.95 | 41.02 | 153,528 | -0.22(-0.53%) |
Apr 17, 2018 | 42.18 | 42.23 | 40.98 | 41.23 | 233,676 | -0.68(-1.63%) |
Apr 16, 2018 | 42.09 | 42.22 | 41.64 | 41.92 | 117,014 | +0.08(+0.20%) |
Apr 13, 2018 | 43.04 | 43.04 | 41.67 | 41.83 | 203,477 | -0.80(-1.88%) |
Apr 12, 2018 | 42.18 | 42.88 | 42.15 | 42.64 | 96,046 | +0.77(+1.84%) |
Apr 11, 2018 | 41.88 | 42.13 | 41.73 | 41.87 | 70,886 | -0.35(-0.83%) |
Apr 10, 2018 | 42.18 | 42.35 | 41.77 | 42.22 | 106,509 | +0.70(+1.69%) |
Apr 09, 2018 | 41.59 | 42.41 | 41.48 | 41.52 | 100,765 | +0.18(+0.42%) |
Apr 06, 2018 | 42.03 | 42.21 | 40.88 | 41.34 | 152,094 | -1.21(-2.85%) |
Apr 05, 2018 | 42.63 | 42.73 | 42.25 | 42.55 | 89,140 | +0.24(+0.57%) |
Apr 04, 2018 | 41.17 | 42.43 | 41.13 | 42.31 | 184,748 | +0.48(+1.16%) |
Apr 03, 2018 | 41.42 | 41.94 | 41.18 | 41.83 | 117,146 | +0.65(+1.58%) |
Apr 02, 2018 | 42.01 | 42.09 | 40.62 | 41.17 | 436,867 | -0.89(-2.12%) |
Mar 29, 2018 | 42.07 | 42.07 | 42.07 | 0 | +0.47(+1.12%) | |
Mar 28, 2018 | 41.45 | 41.94 | 41.07 | 41.60 | 209,739 | +0.19(+0.46%) |
Mar 27, 2018 | 42.60 | 42.90 | 41.12 | 41.41 | 186,405 | -1.04(-2.44%) |
Mar 26, 2018 | 41.69 | 42.51 | 41.45 | 42.44 | 167,443 | +1.50(+3.67%) |
Mar 23, 2018 | 42.48 | 42.68 | 40.88 | 40.94 | 370,547 | -1.46(-3.45%) |
Mar 22, 2018 | 43.59 | 43.77 | 42.33 | 42.40 | 292,369 | -1.71(-3.88%) |
Mar 21, 2018 | 44.07 | 44.61 | 43.81 | 44.11 | 187,359 | +0.08(+0.19%) |
Mar 20, 2018 | 44.31 | 44.42 | 43.97 | 44.03 | 320,930 | -0.17(-0.38%) |
Mar 19, 2018 | 44.45 | 44.58 | 43.71 | 44.20 | 195,892 | -0.27(-0.62%) |
Mar 16, 2018 | 44.31 | 44.86 | 44.27 | 44.47 | 105,411 | +0.28(+0.64%) |
Mar 15, 2018 | 44.32 | 44.41 | 43.92 | 44.19 | 110,029 | +0.05(+0.11%) |
Mar 14, 2018 | 44.99 | 44.99 | 43.99 | 44.14 | 118,581 | -0.67(-1.49%) |
Mar 13, 2018 | 45.38 | 45.40 | 44.71 | 44.81 | 121,401 | -0.45(-0.99%) |
Mar 12, 2018 | 45.44 | 45.59 | 45.11 | 45.26 | 154,599 | -0.17(-0.37%) |
Mar 09, 2018 | 45.01 | 45.42 | 44.77 | 45.42 | 120,206 | +0.81(+1.81%) |
Mar 08, 2018 | 44.93 | 45.02 | 44.13 | 44.61 | 91,833 | -0.17(-0.39%) |
Mar 07, 2018 | 44.87 | 44.79 | 78,345 | +0.07(+0.15%) | ||
Mar 06, 2018 | 44.40 | 44.75 | 43.99 | 44.72 | 69,339 | +0.48(+1.09%) |
Mar 05, 2018 | 43.31 | 44.43 | 43.10 | 44.24 | 131,882 | +0.48(+1.10%) |
Mar 02, 2018 | 42.91 | 43.82 | 42.50 | 43.76 | 175,762 | +0.52(+1.21%) |
Mar 01, 2018 | 43.52 | 43.89 | 43.04 | 43.23 | 275,965 | -0.27(-0.63%) |
Feb 28, 2018 | 44.29 | 44.59 | 43.51 | 43.51 | 134,069 | -0.57(-1.28%) |
Feb 27, 2018 | 44.61 | 45.11 | 44.07 | 44.07 | 148,250 | -0.58(-1.31%) |
Feb 26, 2018 | 44.56 | 44.66 | 44.06 | 44.66 | 220,982 | +0.28(+0.64%) |
Feb 23, 2018 | 43.75 | 44.39 | 43.75 | 44.37 | 146,420 | +0.78(+1.78%) |
Feb 22, 2018 | 43.53 | 43.60 | 113,139 | -0.84(-1.89%) | ||
Feb 21, 2018 | 44.10 | 45.01 | 44.10 | 44.44 | 149,984 | +0.36(+0.81%) |
Feb 20, 2018 | 44.23 | 44.66 | 43.91 | 44.08 | 165,946 | -0.25(-0.56%) |
Feb 16, 2018 | 44.33 | 44.33 | 44.33 | 0 | +0.15(+0.34%) | |
Feb 15, 2018 | 44.36 | 44.37 | 44.06 | 44.18 | 144,221 | +0.12(+0.26%) |
Feb 14, 2018 | 42.73 | 44.10 | 42.73 | 44.06 | 248,766 | +1.24(+2.90%) |
Feb 13, 2018 | 42.37 | 42.87 | 42.29 | 42.82 | 107,855 | +0.24(+0.57%) |
Feb 12, 2018 | 42.61 | 43.11 | 42.22 | 42.58 | 349,915 | +0.27(+0.65%) |
Feb 09, 2018 | 41.97 | 42.61 | 41.02 | 42.31 | 381,116 | +0.87(+2.09%) |
Feb 08, 2018 | 43.25 | 43.60 | 41.44 | 41.44 | 245,127 | -1.73(-4.01%) |
Feb 07, 2018 | 42.78 | 43.53 | 42.62 | 43.17 | 194,389 | +0.25(+0.58%) |
Feb 06, 2018 | 41.47 | 43.05 | 40.97 | 42.92 | 451,152 | +0.11(+0.25%) |
Feb 05, 2018 | 43.61 | 44.16 | 42.15 | 42.81 | 290,472 | -1.38(-3.13%) |
Feb 02, 2018 | 44.61 | 45.00 | 44.06 | 44.20 | 238,926 | -0.52(-1.17%) |