Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.80 | 45.28 | 44.31 | 44.82 | 45,063 | +0.07(+0.15%) |
Apr 27, 2018 | 44.98 | 45.40 | 44.60 | 44.75 | 97,761 | -0.25(-0.55%) |
Apr 26, 2018 | 45.07 | 45.52 | 44.82 | 45.00 | 60,727 | +0.03(+0.07%) |
Apr 25, 2018 | 44.67 | 45.28 | 44.45 | 44.97 | 105,591 | +0.06(+0.13%) |
Apr 24, 2018 | 44.84 | 45.27 | 44.48 | 44.91 | 153,278 | +0.29(+0.64%) |
Apr 23, 2018 | 44.92 | 45.49 | 44.46 | 44.62 | 134,061 | -0.54(-1.20%) |
Apr 20, 2018 | 44.94 | 45.77 | 44.63 | 45.17 | 114,294 | +0.19(+0.42%) |
Apr 19, 2018 | 44.31 | 45.25 | 44.31 | 44.98 | 232,043 | +0.72(+1.63%) |
Apr 18, 2018 | 44.98 | 44.98 | 44.01 | 44.26 | 121,519 | -0.46(-1.02%) |
Apr 17, 2018 | 44.37 | 45.31 | 43.87 | 44.71 | 131,367 | +0.52(+1.19%) |
Apr 16, 2018 | 44.96 | 45.11 | 43.78 | 44.19 | 172,226 | -0.35(-0.78%) |
Apr 13, 2018 | 44.42 | 44.62 | 43.94 | 44.53 | 58,150 | +0.20(+0.45%) |
Apr 12, 2018 | 45.14 | 45.14 | 44.20 | 44.33 | 89,367 | -0.86(-1.90%) |
Apr 11, 2018 | 44.28 | 45.30 | 44.28 | 45.20 | 109,734 | +0.80(+1.80%) |
Apr 10, 2018 | 44.60 | 45.04 | 44.26 | 44.39 | 96,604 | -0.05(-0.11%) |
Apr 09, 2018 | 44.22 | 45.00 | 44.06 | 44.44 | 123,656 | +0.18(+0.40%) |
Apr 06, 2018 | 44.94 | 45.11 | 44.01 | 44.27 | 113,972 | -0.79(-1.76%) |
Apr 05, 2018 | 44.78 | 45.34 | 44.09 | 45.06 | 152,616 | +0.14(+0.31%) |
Apr 04, 2018 | 45.05 | 45.05 | 44.20 | 44.92 | 160,270 | -0.72(-1.58%) |
Apr 03, 2018 | 45.18 | 45.71 | 44.75 | 45.64 | 190,584 | +0.80(+1.79%) |
Apr 02, 2018 | 45.63 | 45.64 | 44.61 | 44.84 | 208,321 | -0.91(-1.99%) |
Mar 29, 2018 | 45.75 | 45.75 | 45.75 | 0 | +1.49(+3.37%) | |
Mar 28, 2018 | 44.39 | 44.43 | 43.32 | 44.26 | 466,813 | -0.08(-0.18%) |
Mar 27, 2018 | 43.56 | 44.77 | 43.14 | 44.33 | 294,929 | +0.75(+1.72%) |
Mar 26, 2018 | 43.33 | 43.71 | 42.85 | 43.58 | 267,846 | +0.50(+1.17%) |
Mar 23, 2018 | 43.23 | 44.15 | 43.05 | 43.08 | 153,008 | +0.16(+0.37%) |
Mar 22, 2018 | 44.36 | 44.36 | 42.92 | 42.92 | 333,564 | -1.62(-3.64%) |
Mar 21, 2018 | 44.36 | 44.76 | 44.03 | 44.54 | 398,234 | +0.42(+0.94%) |
Mar 20, 2018 | 44.21 | 45.09 | 43.97 | 44.13 | 473,128 | +0.06(+0.13%) |
Mar 19, 2018 | 43.85 | 44.96 | 43.46 | 44.07 | 392,226 | +1.33(+3.10%) |
Mar 16, 2018 | 43.52 | 43.52 | 41.65 | 42.74 | 506,671 | -0.73(-1.68%) |
Mar 15, 2018 | 45.89 | 45.89 | 43.44 | 43.47 | 613,424 | -2.60(-5.65%) |
Mar 14, 2018 | 47.28 | 47.50 | 45.96 | 46.08 | 295,258 | -1.12(-2.37%) |
Mar 13, 2018 | 48.88 | 49.20 | 46.98 | 47.19 | 226,224 | -1.53(-3.15%) |
Mar 12, 2018 | 47.97 | 48.99 | 47.97 | 48.73 | 138,878 | +0.63(+1.32%) |
Mar 09, 2018 | 49.23 | 49.77 | 47.75 | 48.09 | 170,878 | -1.11(-2.25%) |
Mar 08, 2018 | 49.56 | 49.93 | 49.10 | 49.20 | 257,730 | -0.13(-0.26%) |
Mar 07, 2018 | 49.52 | 48.37 | 49.33 | 248,281 | +0.46(+0.93%) | |
Mar 06, 2018 | 47.56 | 49.14 | 47.50 | 48.87 | 243,687 | +1.57(+3.33%) |
Mar 05, 2018 | 46.49 | 47.44 | 46.44 | 47.30 | 191,196 | +0.58(+1.25%) |
Mar 02, 2018 | 46.05 | 46.87 | 45.56 | 46.72 | 374,242 | +0.35(+0.75%) |
Mar 01, 2018 | 46.10 | 47.24 | 45.74 | 46.37 | 556,758 | +0.00(+0.00%) |
Feb 28, 2018 | 46.04 | 46.56 | 45.48 | 46.37 | 377,057 | +0.31(+0.67%) |
Feb 27, 2018 | 47.65 | 47.66 | 45.47 | 46.07 | 631,518 | -0.57(-1.23%) |
Feb 26, 2018 | 50.19 | 50.19 | 45.67 | 46.64 | 790,806 | -3.93(-7.77%) |
Feb 23, 2018 | 54.23 | 54.23 | 50.33 | 50.57 | 872,815 | -7.16(-12.41%) |
Feb 22, 2018 | 57.63 | 57.73 | 457,120 | -0.83(-1.42%) | ||
Feb 21, 2018 | 58.25 | 59.20 | 58.08 | 58.56 | 499,162 | +0.49(+0.85%) |
Feb 20, 2018 | 58.37 | 58.83 | 57.79 | 58.06 | 443,145 | +1.21(+2.12%) |
Feb 16, 2018 | 56.86 | 56.86 | 56.86 | 0 | -0.44(-0.76%) | |
Feb 15, 2018 | 58.14 | 58.14 | 57.09 | 57.29 | 137,140 | -0.40(-0.69%) |
Feb 14, 2018 | 57.79 | 57.97 | 57.24 | 57.69 | 120,272 | -0.54(-0.93%) |
Feb 13, 2018 | 58.23 | 69,256 | -0.45(-0.76%) | |||
Feb 12, 2018 | 57.81 | 59.04 | 57.55 | 58.68 | 172,904 | +1.11(+1.92%) |
Feb 09, 2018 | 56.99 | 57.74 | 55.99 | 57.57 | 149,246 | +0.68(+1.20%) |
Feb 08, 2018 | 58.32 | 58.51 | 56.80 | 56.89 | 84,793 | -1.35(-2.31%) |
Feb 07, 2018 | 58.30 | 58.33 | 58.11 | 58.23 | 75,038 | -0.19(-0.32%) |
Feb 06, 2018 | 58.24 | 59.21 | 57.39 | 58.42 | 126,379 | -0.67(-1.14%) |
Feb 05, 2018 | 60.34 | 60.34 | 58.65 | 59.09 | 82,792 | -1.66(-2.74%) |
Feb 02, 2018 | 62.01 | 62.01 | 60.71 | 60.75 | 72,750 | -1.50(-2.42%) |