Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.71 | 45.20 | 44.66 | 44.70 | 606,264 | +0.11(+0.24%) |
Apr 27, 2018 | 44.79 | 44.98 | 44.12 | 44.59 | 490,652 | -0.15(-0.33%) |
Apr 26, 2018 | 43.14 | 46.51 | 43.14 | 44.74 | 1,164,942 | +3.46(+8.38%) |
Apr 25, 2018 | 41.58 | 41.77 | 40.93 | 41.28 | 557,111 | -0.39(-0.94%) |
Apr 24, 2018 | 41.56 | 41.71 | 40.94 | 41.67 | 552,307 | +0.28(+0.69%) |
Apr 23, 2018 | 41.29 | 41.52 | 40.90 | 41.39 | 311,997 | +0.27(+0.65%) |
Apr 20, 2018 | 41.01 | 41.26 | 40.74 | 41.12 | 492,335 | +0.18(+0.44%) |
Apr 19, 2018 | 41.35 | 41.35 | 40.66 | 40.94 | 589,044 | -0.31(-0.75%) |
Apr 18, 2018 | 39.96 | 41.30 | 39.96 | 41.25 | 808,577 | +1.48(+3.72%) |
Apr 17, 2018 | 39.62 | 40.01 | 39.39 | 39.77 | 522,388 | +0.39(+0.99%) |
Apr 16, 2018 | 38.42 | 39.66 | 38.41 | 39.38 | 449,602 | +1.12(+2.94%) |
Apr 13, 2018 | 38.56 | 38.72 | 38.05 | 38.25 | 265,270 | -0.15(-0.40%) |
Apr 12, 2018 | 38.72 | 38.72 | 38.16 | 38.41 | 494,903 | -0.14(-0.36%) |
Apr 11, 2018 | 38.41 | 38.80 | 38.28 | 38.55 | 490,357 | -0.07(-0.17%) |
Apr 10, 2018 | 38.72 | 38.96 | 38.42 | 38.61 | 514,003 | +0.29(+0.76%) |
Apr 09, 2018 | 39.02 | 39.26 | 38.31 | 38.32 | 495,192 | -0.55(-1.42%) |
Apr 06, 2018 | 39.34 | 39.79 | 38.43 | 38.87 | 555,231 | -0.66(-1.67%) |
Apr 05, 2018 | 39.47 | 39.91 | 39.34 | 39.53 | 664,534 | +0.39(+1.00%) |
Apr 04, 2018 | 38.74 | 39.38 | 38.46 | 39.14 | 602,842 | -0.10(-0.25%) |
Apr 03, 2018 | 38.81 | 39.33 | 38.33 | 39.24 | 812,859 | +0.47(+1.22%) |
Apr 02, 2018 | 39.55 | 39.96 | 38.21 | 38.77 | 976,684 | -0.96(-2.42%) |
Mar 29, 2018 | 39.73 | 39.73 | 39.73 | 0 | +0.33(+0.83%) | |
Mar 28, 2018 | 39.69 | 40.07 | 39.12 | 39.40 | 675,727 | -0.26(-0.66%) |
Mar 27, 2018 | 40.38 | 40.73 | 39.41 | 39.66 | 783,310 | -0.67(-1.65%) |
Mar 26, 2018 | 40.63 | 41.28 | 40.12 | 40.33 | 907,332 | +0.42(+1.04%) |
Mar 23, 2018 | 41.07 | 41.58 | 39.87 | 39.91 | 441,296 | -1.05(-2.56%) |
Mar 22, 2018 | 41.81 | 42.22 | 40.91 | 40.96 | 462,761 | -1.10(-2.61%) |
Mar 21, 2018 | 42.64 | 43.03 | 41.96 | 42.06 | 621,260 | -0.55(-1.30%) |
Mar 20, 2018 | 42.64 | 42.84 | 42.31 | 42.62 | 522,008 | +0.07(+0.17%) |
Mar 19, 2018 | 42.97 | 43.17 | 42.21 | 42.54 | 463,775 | -0.48(-1.12%) |
Mar 16, 2018 | 43.73 | 43.73 | 43.02 | 43.02 | 1,090,976 | -0.70(-1.60%) |
Mar 15, 2018 | 43.75 | 44.00 | 43.41 | 43.72 | 395,854 | +0.05(+0.11%) |
Mar 14, 2018 | 43.54 | 44.15 | 43.51 | 43.67 | 708,127 | +0.06(+0.13%) |
Mar 13, 2018 | 44.75 | 44.76 | 43.53 | 43.62 | 511,337 | -0.94(-2.10%) |
Mar 12, 2018 | 44.98 | 44.98 | 43.93 | 44.55 | 371,765 | -0.17(-0.38%) |
Mar 09, 2018 | 43.86 | 44.94 | 43.73 | 44.72 | 621,420 | +1.50(+3.46%) |
Mar 08, 2018 | 44.69 | 45.49 | 42.97 | 43.23 | 680,298 | -1.24(-2.78%) |
Mar 07, 2018 | 43.43 | 44.67 | 43.31 | 44.46 | 660,350 | +0.81(+1.85%) |
Mar 06, 2018 | 43.23 | 43.79 | 42.76 | 43.66 | 596,815 | +0.51(+1.19%) |
Mar 05, 2018 | 42.60 | 43.21 | 42.06 | 43.14 | 571,136 | +0.48(+1.13%) |
Mar 02, 2018 | 41.68 | 42.75 | 41.41 | 42.66 | 652,431 | +0.96(+2.30%) |
Mar 01, 2018 | 41.02 | 42.43 | 40.79 | 41.70 | 735,803 | -0.33(-0.77%) |
Feb 28, 2018 | 41.94 | 42.51 | 41.91 | 42.03 | 647,240 | +0.31(+0.74%) |
Feb 27, 2018 | 42.22 | 42.53 | 41.51 | 41.72 | 744,772 | -0.48(-1.14%) |
Feb 26, 2018 | 42.14 | 42.55 | 41.89 | 42.20 | 1,013,637 | +0.06(+0.14%) |
Feb 23, 2018 | 41.13 | 42.27 | 41.13 | 42.14 | 2,221,159 | +1.03(+2.49%) |
Feb 22, 2018 | 41.52 | 41.61 | 40.76 | 41.12 | 774,402 | -0.29(-0.71%) |
Feb 21, 2018 | 42.48 | 42.48 | 41.35 | 41.41 | 827,505 | -0.94(-2.23%) |
Feb 20, 2018 | 42.67 | 43.08 | 42.13 | 42.35 | 861,380 | -0.55(-1.27%) |
Feb 16, 2018 | 42.90 | 42.90 | 42.90 | 0 | +0.27(+0.63%) | |
Feb 15, 2018 | 41.58 | 42.69 | 41.43 | 42.63 | 724,370 | +1.27(+3.07%) |
Feb 14, 2018 | 39.25 | 41.46 | 39.25 | 41.36 | 1,975,737 | +1.87(+4.74%) |
Feb 13, 2018 | 38.66 | 39.50 | 38.62 | 39.49 | 589,345 | +0.73(+1.89%) |
Feb 12, 2018 | 39.99 | 40.07 | 38.61 | 38.76 | 1,053,747 | -0.98(-2.48%) |
Feb 09, 2018 | 41.34 | 41.48 | 39.13 | 39.74 | 1,378,319 | -1.60(-3.86%) |
Feb 08, 2018 | 42.38 | 42.41 | 40.89 | 41.34 | 2,549,399 | -0.59(-1.40%) |
Feb 07, 2018 | 41.56 | 42.06 | 41.50 | 41.92 | 865,723 | +0.38(+0.92%) |
Feb 06, 2018 | 40.54 | 41.85 | 40.19 | 41.54 | 1,532,604 | +0.19(+0.45%) |
Feb 05, 2018 | 41.87 | 41.98 | 40.91 | 41.35 | 695,478 | -0.66(-1.57%) |
Feb 02, 2018 | 42.13 | 42.27 | 41.94 | 42.01 | 1,845,430 | -0.27(-0.64%) |