Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 43.97 | 44.01 | 43.79 | 43.79 | 13,461 | -0.30(-0.68%) |
Apr 27, 2018 | 44.05 | 44.12 | 43.88 | 44.09 | 2,663 | -0.14(-0.32%) |
Apr 26, 2018 | 44.30 | 44.30 | 44.08 | 44.23 | 3,869 | +0.07(+0.17%) |
Apr 25, 2018 | 44.03 | 44.25 | 44.01 | 44.15 | 99,320 | +0.20(+0.47%) |
Apr 24, 2018 | 44.34 | 44.38 | 43.91 | 43.95 | 12,183 | -0.62(-1.39%) |
Apr 23, 2018 | 44.59 | 44.76 | 44.32 | 44.57 | 6,116 | -0.26(-0.59%) |
Apr 20, 2018 | 44.89 | 44.89 | 44.74 | 44.83 | 2,619 | +0.12(+0.27%) |
Apr 19, 2018 | 44.94 | 45.05 | 44.71 | 44.71 | 3,172 | -0.05(-0.10%) |
Apr 18, 2018 | 44.48 | 44.77 | 44.48 | 44.76 | 5,466 | +0.59(+1.33%) |
Apr 17, 2018 | 44.18 | 44.28 | 44.07 | 44.17 | 5,085 | -0.07(-0.17%) |
Apr 16, 2018 | 44.22 | 44.37 | 44.22 | 44.24 | 11,632 | +0.61(+1.39%) |
Apr 13, 2018 | 43.92 | 43.92 | 43.57 | 43.64 | 3,150 | -0.07(-0.17%) |
Apr 12, 2018 | 43.53 | 43.78 | 43.53 | 43.71 | 3,616 | +0.57(+1.32%) |
Apr 11, 2018 | 43.42 | 43.45 | 43.03 | 43.15 | 3,189 | -0.38(-0.88%) |
Apr 10, 2018 | 43.49 | 43.61 | 43.45 | 43.53 | 4,149 | +0.02(+0.04%) |
Apr 09, 2018 | 43.42 | 43.83 | 43.42 | 43.51 | 8,518 | +0.47(+1.08%) |
Apr 06, 2018 | 43.68 | 43.68 | 42.97 | 43.04 | 11,758 | -0.47(-1.07%) |
Apr 05, 2018 | 43.45 | 43.82 | 43.34 | 43.51 | 4,579 | +0.32(+0.73%) |
Apr 04, 2018 | 43.07 | 43.19 | 42.75 | 43.19 | 12,124 | +0.02(+0.04%) |
Apr 03, 2018 | 42.92 | 43.36 | 42.83 | 43.17 | 7,469 | +0.24(+0.56%) |
Apr 02, 2018 | 43.59 | 43.59 | 42.53 | 42.93 | 41,471 | -0.57(-1.31%) |
Mar 29, 2018 | 43.50 | 43.50 | 43.50 | 0 | +0.16(+0.37%) | |
Mar 28, 2018 | 43.42 | 44.69 | 42.95 | 43.34 | 13,720 | +0.45(+1.04%) |
Mar 27, 2018 | 43.26 | 43.59 | 42.89 | 42.89 | 4,650 | -0.28(-0.65%) |
Mar 26, 2018 | 43.06 | 43.23 | 42.77 | 43.17 | 6,656 | +0.20(+0.45%) |
Mar 23, 2018 | 42.88 | 43.09 | 42.77 | 42.98 | 10,716 | +0.36(+0.85%) |
Mar 22, 2018 | 43.24 | 43.24 | 42.61 | 42.61 | 4,533 | -0.88(-2.03%) |
Mar 21, 2018 | 43.42 | 43.50 | 43.30 | 43.50 | 3,085 | +0.02(+0.04%) |
Mar 20, 2018 | 43.53 | 43.53 | 43.30 | 43.48 | 7,523 | -0.32(-0.72%) |
Mar 19, 2018 | 43.59 | 43.83 | 43.34 | 43.80 | 13,761 | +0.20(+0.45%) |
Mar 16, 2018 | 43.94 | 43.96 | 43.56 | 43.60 | 4,359 | -0.20(-0.47%) |
Mar 15, 2018 | 43.92 | 44.14 | 43.67 | 43.81 | 33,447 | -0.26(-0.59%) |
Mar 14, 2018 | 44.23 | 44.23 | 44.07 | 44.07 | 2,440 | +0.20(+0.46%) |
Mar 13, 2018 | 44.34 | 44.34 | 43.86 | 43.86 | 3,948 | -0.47(-1.07%) |
Mar 12, 2018 | 44.43 | 44.43 | 44.28 | 44.34 | 4,021 | -0.15(-0.34%) |
Mar 09, 2018 | 44.41 | 44.68 | 44.33 | 44.49 | 1,712 | +0.07(+0.16%) |
Mar 08, 2018 | 44.29 | 44.48 | 44.29 | 44.42 | 6,262 | +0.16(+0.36%) |
Mar 07, 2018 | 44.26 | 44.26 | 24,520 | +0.28(+0.64%) | ||
Mar 06, 2018 | 44.19 | 44.19 | 43.93 | 43.98 | 70,723 | +0.55(+1.26%) |
Mar 05, 2018 | 42.87 | 43.70 | 42.87 | 43.43 | 18,643 | +0.70(+1.63%) |
Mar 02, 2018 | 42.61 | 42.92 | 42.54 | 42.74 | 10,934 | -0.12(-0.28%) |
Mar 01, 2018 | 42.97 | 43.01 | 42.74 | 42.86 | 4,883 | -0.06(-0.13%) |
Feb 28, 2018 | 43.55 | 43.55 | 42.77 | 42.91 | 134,789 | -0.75(-1.73%) |
Feb 27, 2018 | 43.67 | 44.08 | 43.67 | 43.67 | 3,623 | -0.53(-1.20%) |
Feb 26, 2018 | 43.83 | 44.25 | 43.70 | 44.20 | 3,011 | +0.23(+0.53%) |
Feb 23, 2018 | 43.91 | 43.96 | 43.72 | 43.96 | 1,501 | -0.05(-0.11%) |
Feb 22, 2018 | 43.67 | 44.11 | 43.67 | 44.01 | 3,506 | +0.47(+1.07%) |
Feb 21, 2018 | 44.27 | 44.27 | 43.47 | 43.55 | 27,699 | -0.83(-1.88%) |
Feb 20, 2018 | 44.51 | 44.64 | 44.37 | 44.38 | 2,143 | -0.34(-0.76%) |
Feb 16, 2018 | 44.72 | 44.72 | 44.72 | 0 | -0.32(-0.70%) | |
Feb 15, 2018 | 44.66 | 45.04 | 44.66 | 45.04 | 3,506 | +0.87(+1.98%) |
Feb 14, 2018 | 43.38 | 44.22 | 43.16 | 44.16 | 6,583 | +0.29(+0.66%) |
Feb 13, 2018 | 43.92 | 43.69 | 43.87 | 1,664 | +0.29(+0.66%) | |
Feb 12, 2018 | 43.44 | 43.58 | 43.27 | 43.58 | 4,408 | +0.48(+1.12%) |
Feb 09, 2018 | 42.94 | 43.10 | 42.29 | 43.10 | 15,735 | +0.25(+0.59%) |
Feb 08, 2018 | 43.92 | 43.92 | 42.80 | 42.85 | 7,140 | -0.63(-1.46%) |
Feb 07, 2018 | 43.56 | 43.90 | 43.48 | 43.48 | 9,075 | -0.74(-1.68%) |
Feb 06, 2018 | 42.53 | 44.23 | 41.79 | 44.23 | 13,596 | +1.31(+3.06%) |
Feb 05, 2018 | 44.29 | 44.37 | 42.91 | 42.91 | 11,365 | -2.03(-4.53%) |
Feb 02, 2018 | 45.29 | 45.29 | 44.94 | 44.95 | 17,782 | -1.08(-2.34%) |