Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 43.57 | 44.80 | 43.57 | 44.06 | 39,310 | +0.54(+1.24%) |
Apr 27, 2018 | 44.50 | 44.50 | 43.52 | 43.52 | 46,002 | -0.79(-1.77%) |
Apr 26, 2018 | 43.67 | 44.57 | 43.67 | 44.30 | 31,705 | +0.74(+1.69%) |
Apr 25, 2018 | 43.67 | 43.81 | 43.23 | 43.57 | 22,221 | -0.69(-1.55%) |
Apr 24, 2018 | 44.40 | 44.70 | 43.86 | 44.26 | 38,459 | -0.10(-0.22%) |
Apr 23, 2018 | 44.70 | 45.09 | 44.30 | 44.35 | 27,048 | -0.22(-0.50%) |
Apr 20, 2018 | 44.58 | 44.72 | 43.70 | 44.58 | 45,762 | -0.20(-0.44%) |
Apr 19, 2018 | 44.87 | 45.41 | 44.53 | 44.77 | 33,970 | -0.20(-0.44%) |
Apr 18, 2018 | 45.07 | 45.17 | 44.33 | 44.97 | 60,138 | +0.15(+0.33%) |
Apr 17, 2018 | 44.38 | 45.14 | 44.28 | 44.82 | 38,596 | +0.78(+1.78%) |
Apr 16, 2018 | 43.99 | 44.43 | 43.89 | 44.04 | 47,387 | +0.24(+0.56%) |
Apr 13, 2018 | 44.92 | 44.92 | 43.70 | 43.79 | 40,816 | -0.78(-1.76%) |
Apr 12, 2018 | 44.97 | 45.17 | 44.33 | 44.58 | 30,408 | -0.24(-0.55%) |
Apr 11, 2018 | 44.58 | 45.12 | 44.53 | 44.82 | 61,715 | +0.00(+0.00%) |
Apr 10, 2018 | 44.82 | 45.21 | 44.77 | 44.82 | 66,544 | +0.15(+0.33%) |
Apr 09, 2018 | 44.33 | 45.12 | 44.33 | 44.68 | 60,789 | +0.39(+0.88%) |
Apr 06, 2018 | 43.55 | 44.81 | 42.67 | 44.28 | 58,890 | +0.34(+0.78%) |
Apr 05, 2018 | 42.91 | 44.14 | 42.13 | 43.94 | 71,924 | +1.32(+3.10%) |
Apr 04, 2018 | 41.05 | 43.06 | 41.05 | 42.62 | 54,344 | +1.08(+2.59%) |
Apr 03, 2018 | 40.95 | 41.79 | 40.76 | 41.54 | 51,149 | +0.73(+1.80%) |
Apr 02, 2018 | 40.81 | 41.10 | 40.07 | 40.81 | 41,980 | +0.00(+0.00%) |
Mar 29, 2018 | 40.81 | 40.81 | 40.81 | 0 | +0.24(+0.60%) | |
Mar 28, 2018 | 41.05 | 41.05 | 40.22 | 40.56 | 30,257 | -0.64(-1.55%) |
Mar 27, 2018 | 42.13 | 42.42 | 40.76 | 41.20 | 67,743 | -0.93(-2.21%) |
Mar 26, 2018 | 42.32 | 42.91 | 41.74 | 42.13 | 42,469 | +0.29(+0.70%) |
Mar 23, 2018 | 43.84 | 44.09 | 41.43 | 41.83 | 85,998 | -1.96(-4.47%) |
Mar 22, 2018 | 42.81 | 45.61 | 42.81 | 43.79 | 109,045 | +0.20(+0.45%) |
Mar 21, 2018 | 43.45 | 44.04 | 42.94 | 43.60 | 37,045 | +0.05(+0.11%) |
Mar 20, 2018 | 43.70 | 43.89 | 43.25 | 43.55 | 33,899 | -0.10(-0.22%) |
Mar 19, 2018 | 43.70 | 44.14 | 43.01 | 43.65 | 20,343 | -0.39(-0.89%) |
Mar 16, 2018 | 44.28 | 44.94 | 43.92 | 44.04 | 60,337 | -0.24(-0.55%) |
Mar 15, 2018 | 44.87 | 49.33 | 43.94 | 44.28 | 28,776 | -0.39(-0.88%) |
Mar 14, 2018 | 44.63 | 45.51 | 43.74 | 44.68 | 44,818 | +0.15(+0.33%) |
Mar 13, 2018 | 45.07 | 45.07 | 44.29 | 44.53 | 20,770 | -0.24(-0.55%) |
Mar 12, 2018 | 44.72 | 45.02 | 44.38 | 44.77 | 27,557 | +0.10(+0.22%) |
Mar 09, 2018 | 44.82 | 45.34 | 44.28 | 44.68 | 44,548 | +0.24(+0.55%) |
Mar 08, 2018 | 44.77 | 44.77 | 44.23 | 44.43 | 27,670 | -0.20(-0.44%) |
Mar 07, 2018 | 44.87 | 45.02 | 44.09 | 44.63 | 35,566 | +0.69(+1.56%) |
Mar 06, 2018 | 44.09 | 44.38 | 43.40 | 43.94 | 28,422 | -0.10(-0.22%) |
Mar 05, 2018 | 43.45 | 48.06 | 43.25 | 44.04 | 26,987 | +0.34(+0.78%) |
Mar 02, 2018 | 42.96 | 44.14 | 42.67 | 43.70 | 42,888 | +0.39(+0.91%) |
Mar 01, 2018 | 43.70 | 44.19 | 42.91 | 43.30 | 41,251 | -0.78(-1.78%) |
Feb 28, 2018 | 44.82 | 45.02 | 43.99 | 44.09 | 55,062 | -0.64(-1.42%) |
Feb 27, 2018 | 45.36 | 45.66 | 44.18 | 44.72 | 42,885 | -0.69(-1.51%) |
Feb 26, 2018 | 45.46 | 46.26 | 45.02 | 45.41 | 70,872 | +0.34(+0.76%) |
Feb 23, 2018 | 43.60 | 45.17 | 43.28 | 45.07 | 100,058 | +1.81(+4.19%) |
Feb 22, 2018 | 43.60 | 43.74 | 42.81 | 43.25 | 72,355 | +0.34(+0.80%) |
Feb 21, 2018 | 42.27 | 43.65 | 42.10 | 42.91 | 43,535 | +0.69(+1.62%) |
Feb 20, 2018 | 41.64 | 42.45 | 40.02 | 42.23 | 38,194 | +0.24(+0.58%) |
Feb 16, 2018 | 41.98 | 41.98 | 41.98 | 0 | +0.10(+0.23%) | |
Feb 15, 2018 | 42.13 | 42.13 | 41.10 | 41.88 | 23,948 | -0.15(-0.35%) |
Feb 14, 2018 | 40.46 | 42.27 | 40.46 | 42.03 | 44,877 | +1.13(+2.75%) |
Feb 13, 2018 | 39.19 | 41.00 | 38.94 | 40.90 | 93,696 | +1.37(+3.47%) |
Feb 12, 2018 | 39.38 | 39.73 | 38.60 | 39.53 | 86,388 | +0.29(+0.75%) |
Feb 09, 2018 | 39.29 | 39.68 | 38.53 | 39.24 | 34,309 | +0.34(+0.88%) |
Feb 08, 2018 | 39.78 | 40.61 | 39.14 | 38.90 | 33,378 | -1.18(-2.93%) |
Feb 07, 2018 | 40.46 | 40.46 | 39.78 | 40.07 | 32,414 | -0.69(-1.68%) |
Feb 06, 2018 | 39.97 | 41.86 | 39.19 | 40.76 | 42,780 | -0.39(-0.95%) |
Feb 05, 2018 | 43.30 | 43.30 | 40.85 | 41.15 | 41,059 | -2.60(-5.94%) |
Feb 02, 2018 | 43.11 | 44.43 | 42.86 | 43.74 | 73,108 | +0.29(+0.68%) |