Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.80 | 44.95 | 44.35 | 44.60 | 113,490 | -0.05(-0.11%) |
Apr 27, 2018 | 45.05 | 45.10 | 44.40 | 44.65 | 92,484 | -0.30(-0.67%) |
Apr 26, 2018 | 45.35 | 45.50 | 44.55 | 44.95 | 86,869 | -0.15(-0.33%) |
Apr 25, 2018 | 45.15 | 45.35 | 44.70 | 45.10 | 116,442 | -0.10(-0.22%) |
Apr 24, 2018 | 45.00 | 45.65 | 44.80 | 45.20 | 176,477 | +0.15(+0.33%) |
Apr 23, 2018 | 44.85 | 45.10 | 44.70 | 45.05 | 73,011 | +0.15(+0.33%) |
Apr 20, 2018 | 44.50 | 45.08 | 44.50 | 44.90 | 213,018 | +0.30(+0.67%) |
Apr 19, 2018 | 44.10 | 45.40 | 43.90 | 44.60 | 135,307 | +0.55(+1.25%) |
Apr 18, 2018 | 44.95 | 45.40 | 43.90 | 44.05 | 158,157 | -0.65(-1.45%) |
Apr 17, 2018 | 45.30 | 45.65 | 44.20 | 44.70 | 144,590 | -0.45(-1.00%) |
Apr 16, 2018 | 45.25 | 45.45 | 44.40 | 45.15 | 103,202 | +0.10(+0.22%) |
Apr 13, 2018 | 44.85 | 45.20 | 43.60 | 45.05 | 158,920 | +0.35(+0.78%) |
Apr 12, 2018 | 44.40 | 44.85 | 44.05 | 44.70 | 285,392 | +0.45(+1.02%) |
Apr 11, 2018 | 44.30 | 44.55 | 40.55 | 44.25 | 69,779 | -0.15(-0.34%) |
Apr 10, 2018 | 44.40 | 44.80 | 44.10 | 44.40 | 130,353 | +0.25(+0.57%) |
Apr 09, 2018 | 44.65 | 45.05 | 43.95 | 44.15 | 261,940 | -0.45(-1.01%) |
Apr 06, 2018 | 44.80 | 45.45 | 44.30 | 44.60 | 203,811 | -0.20(-0.45%) |
Apr 05, 2018 | 45.40 | 45.50 | 44.25 | 44.80 | 263,484 | -0.20(-0.44%) |
Apr 04, 2018 | 44.10 | 45.20 | 44.10 | 45.00 | 111,422 | +0.40(+0.90%) |
Apr 03, 2018 | 44.90 | 45.50 | 44.35 | 44.60 | 209,255 | -0.10(-0.22%) |
Apr 02, 2018 | 44.95 | 45.45 | 44.45 | 44.70 | 136,278 | -0.50(-1.11%) |
Mar 29, 2018 | 45.20 | 45.20 | 45.20 | 0 | +0.30(+0.67%) | |
Mar 28, 2018 | 44.85 | 45.50 | 44.55 | 44.90 | 174,178 | +0.00(+0.00%) |
Mar 27, 2018 | 46.05 | 46.50 | 44.50 | 44.90 | 184,093 | -1.00(-2.18%) |
Mar 26, 2018 | 45.05 | 46.15 | 44.75 | 45.90 | 212,882 | +1.40(+3.15%) |
Mar 23, 2018 | 44.55 | 44.70 | 43.90 | 44.50 | 213,566 | +0.20(+0.45%) |
Mar 22, 2018 | 44.95 | 45.35 | 44.30 | 44.30 | 145,608 | -1.00(-2.21%) |
Mar 21, 2018 | 45.65 | 46.35 | 45.05 | 45.30 | 145,598 | -0.40(-0.88%) |
Mar 20, 2018 | 46.10 | 46.65 | 45.65 | 45.70 | 242,591 | -0.20(-0.44%) |
Mar 19, 2018 | 44.60 | 46.10 | 44.33 | 45.90 | 269,097 | +1.25(+2.80%) |
Mar 16, 2018 | 43.50 | 44.95 | 43.50 | 44.65 | 301,350 | +1.10(+2.53%) |
Mar 15, 2018 | 43.90 | 44.40 | 43.50 | 43.55 | 142,886 | -0.30(-0.68%) |
Mar 14, 2018 | 44.90 | 44.98 | 43.75 | 43.85 | 227,317 | -1.05(-2.34%) |
Mar 13, 2018 | 45.95 | 46.25 | 44.40 | 44.90 | 186,447 | -1.00(-2.18%) |
Mar 12, 2018 | 45.75 | 46.30 | 45.60 | 45.90 | 133,533 | +0.20(+0.44%) |
Mar 09, 2018 | 45.70 | 45.85 | 44.80 | 45.70 | 129,660 | +0.20(+0.44%) |
Mar 08, 2018 | 45.55 | 46.20 | 45.40 | 45.50 | 231,967 | +0.05(+0.11%) |
Mar 07, 2018 | 44.90 | 45.62 | 44.55 | 45.45 | 221,046 | +0.15(+0.33%) |
Mar 06, 2018 | 43.95 | 45.60 | 43.70 | 45.30 | 447,812 | +1.60(+3.66%) |
Mar 05, 2018 | 42.90 | 43.90 | 42.85 | 43.70 | 209,807 | +0.50(+1.16%) |
Mar 02, 2018 | 42.40 | 43.30 | 41.76 | 43.20 | 151,568 | +0.65(+1.53%) |
Mar 01, 2018 | 42.65 | 43.65 | 42.20 | 42.55 | 316,292 | -0.25(-0.58%) |
Feb 28, 2018 | 41.40 | 43.20 | 41.40 | 42.80 | 371,018 | +1.60(+3.88%) |
Feb 27, 2018 | 41.50 | 41.90 | 41.05 | 41.20 | 179,708 | -0.15(-0.36%) |
Feb 26, 2018 | 42.55 | 42.60 | 41.35 | 41.35 | 225,903 | -1.35(-3.16%) |
Feb 23, 2018 | 43.60 | 43.85 | 42.00 | 42.70 | 359,639 | -0.90(-2.06%) |
Feb 22, 2018 | 43.55 | 44.10 | 40.80 | 43.60 | 1,152,479 | +3.15(+7.79%) |
Feb 21, 2018 | 40.85 | 41.35 | 40.40 | 40.45 | 258,951 | -0.15(-0.37%) |
Feb 20, 2018 | 42.00 | 42.20 | 40.55 | 40.60 | 166,286 | -1.50(-3.56%) |
Feb 16, 2018 | 42.10 | 42.10 | 42.10 | 0 | -0.45(-1.06%) | |
Feb 15, 2018 | 42.30 | 42.65 | 42.30 | 42.55 | 234,469 | +0.60(+1.43%) |
Feb 14, 2018 | 40.40 | 42.10 | 40.30 | 41.95 | 254,858 | +1.35(+3.33%) |
Feb 13, 2018 | 40.80 | 40.60 | 153,816 | +0.00(+0.00%) | ||
Feb 12, 2018 | 40.25 | 41.00 | 39.85 | 40.60 | 176,340 | +0.45(+1.12%) |
Feb 09, 2018 | 39.95 | 40.35 | 39.10 | 40.15 | 200,627 | +0.45(+1.13%) |
Feb 08, 2018 | 39.65 | 39.85 | 39.10 | 39.70 | 289,609 | +0.15(+0.38%) |
Feb 07, 2018 | 39.35 | 39.85 | 39.35 | 39.55 | 105,066 | +0.20(+0.51%) |
Feb 06, 2018 | 39.25 | 40.05 | 38.40 | 39.35 | 312,216 | -1.05(-2.60%) |
Feb 05, 2018 | 40.70 | 41.05 | 40.05 | 40.40 | 125,852 | -0.60(-1.46%) |
Feb 02, 2018 | 41.25 | 41.25 | 40.41 | 41.00 | 175,177 | -0.45(-1.09%) |