Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 43.97 | 44.01 | 43.79 | 43.79 | 13,460 | -0.30(-0.68%) |
Apr 27, 2018 | 44.05 | 44.13 | 43.89 | 44.09 | 2,663 | -0.14(-0.32%) |
Apr 26, 2018 | 44.31 | 44.31 | 44.08 | 44.23 | 3,869 | +0.07(+0.17%) |
Apr 25, 2018 | 44.04 | 44.26 | 44.02 | 44.16 | 99,307 | +0.20(+0.47%) |
Apr 24, 2018 | 44.34 | 44.39 | 43.91 | 43.95 | 12,182 | -0.62(-1.39%) |
Apr 23, 2018 | 44.59 | 44.76 | 44.33 | 44.57 | 6,115 | -0.26(-0.59%) |
Apr 20, 2018 | 44.89 | 44.89 | 44.74 | 44.84 | 2,619 | +0.12(+0.27%) |
Apr 19, 2018 | 44.95 | 45.05 | 44.72 | 44.72 | 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 | 44.29 | 44.08 | 44.18 | 5,084 | -0.07(-0.17%) |
Apr 16, 2018 | 44.22 | 44.37 | 44.22 | 44.25 | 11,631 | +0.61(+1.39%) |
Apr 13, 2018 | 43.92 | 43.92 | 43.58 | 43.64 | 3,149 | -0.07(-0.17%) |
Apr 12, 2018 | 43.53 | 43.78 | 43.53 | 43.72 | 3,615 | +0.57(+1.32%) |
Apr 11, 2018 | 43.42 | 43.46 | 43.04 | 43.15 | 3,189 | -0.38(-0.88%) |
Apr 10, 2018 | 43.50 | 43.62 | 43.46 | 43.53 | 4,148 | +0.02(+0.04%) |
Apr 09, 2018 | 43.42 | 43.84 | 43.42 | 43.51 | 8,517 | +0.47(+1.08%) |
Apr 06, 2018 | 43.68 | 43.68 | 42.97 | 43.05 | 11,757 | -0.47(-1.07%) |
Apr 05, 2018 | 43.46 | 43.83 | 43.35 | 43.51 | 4,579 | +0.32(+0.73%) |
Apr 04, 2018 | 43.08 | 43.20 | 42.75 | 43.20 | 12,123 | +0.02(+0.04%) |
Apr 03, 2018 | 42.93 | 43.36 | 42.83 | 43.18 | 7,468 | +0.24(+0.56%) |
Apr 02, 2018 | 43.60 | 43.60 | 42.54 | 42.94 | 41,466 | -0.57(-1.31%) |
Mar 29, 2018 | 43.51 | 43.51 | 43.51 | 0 | +0.16(+0.37%) | |
Mar 28, 2018 | 43.43 | 44.70 | 42.96 | 43.35 | 13,719 | +0.45(+1.04%) |
Mar 27, 2018 | 43.26 | 43.60 | 42.90 | 42.90 | 4,649 | -0.28(-0.65%) |
Mar 26, 2018 | 43.07 | 43.24 | 42.78 | 43.18 | 6,656 | +0.20(+0.45%) |
Mar 23, 2018 | 42.88 | 43.09 | 42.78 | 42.98 | 10,715 | +0.36(+0.85%) |
Mar 22, 2018 | 43.24 | 43.24 | 42.62 | 42.62 | 4,532 | -0.88(-2.03%) |
Mar 21, 2018 | 43.43 | 43.51 | 43.31 | 43.51 | 3,085 | +0.02(+0.04%) |
Mar 20, 2018 | 43.53 | 43.53 | 43.31 | 43.49 | 7,522 | -0.32(-0.72%) |
Mar 19, 2018 | 43.60 | 43.84 | 43.35 | 43.80 | 13,759 | +0.20(+0.45%) |
Mar 16, 2018 | 43.94 | 43.97 | 43.56 | 43.61 | 4,358 | -0.20(-0.47%) |
Mar 15, 2018 | 43.92 | 44.15 | 43.67 | 43.81 | 33,443 | -0.26(-0.59%) |
Mar 14, 2018 | 44.23 | 44.23 | 44.07 | 44.07 | 2,439 | +0.20(+0.46%) |
Mar 13, 2018 | 44.35 | 44.35 | 43.87 | 43.87 | 3,947 | -0.47(-1.07%) |
Mar 12, 2018 | 44.43 | 44.43 | 44.29 | 44.34 | 4,020 | -0.15(-0.34%) |
Mar 09, 2018 | 44.41 | 44.69 | 44.33 | 44.50 | 1,711 | +0.07(+0.16%) |
Mar 08, 2018 | 44.30 | 44.49 | 44.30 | 44.43 | 6,261 | +0.16(+0.36%) |
Mar 07, 2018 | 44.27 | 44.27 | 24,517 | +0.28(+0.63%) | ||
Mar 06, 2018 | 44.19 | 44.19 | 43.93 | 43.99 | 70,713 | +0.55(+1.26%) |
Mar 05, 2018 | 42.87 | 43.71 | 42.87 | 43.44 | 18,640 | +0.70(+1.63%) |
Mar 02, 2018 | 42.62 | 42.93 | 42.55 | 42.74 | 10,933 | -0.12(-0.28%) |
Mar 01, 2018 | 42.97 | 43.02 | 42.74 | 42.86 | 4,883 | -0.06(-0.13%) |
Feb 28, 2018 | 43.55 | 43.55 | 42.78 | 42.92 | 134,771 | -0.75(-1.73%) |
Feb 27, 2018 | 43.67 | 44.08 | 43.67 | 43.67 | 3,623 | -0.53(-1.20%) |
Feb 26, 2018 | 43.84 | 44.26 | 43.71 | 44.20 | 3,011 | +0.23(+0.53%) |
Feb 23, 2018 | 43.91 | 43.97 | 43.73 | 43.97 | 1,501 | -0.05(-0.11%) |
Feb 22, 2018 | 43.67 | 44.12 | 43.67 | 44.02 | 3,506 | +0.47(+1.07%) |
Feb 21, 2018 | 44.28 | 44.28 | 43.48 | 43.55 | 27,695 | -0.83(-1.88%) |
Feb 20, 2018 | 44.51 | 44.64 | 44.38 | 44.38 | 2,143 | -0.34(-0.76%) |
Feb 16, 2018 | 44.73 | 44.73 | 44.73 | 0 | -0.32(-0.70%) | |
Feb 15, 2018 | 44.67 | 45.04 | 44.67 | 45.04 | 3,506 | +0.87(+1.98%) |
Feb 14, 2018 | 43.38 | 44.22 | 43.17 | 44.17 | 6,582 | +0.29(+0.66%) |
Feb 13, 2018 | 43.92 | 43.70 | 43.88 | 1,664 | +0.29(+0.66%) | |
Feb 12, 2018 | 43.45 | 43.59 | 43.27 | 43.59 | 4,408 | +0.48(+1.12%) |
Feb 09, 2018 | 42.95 | 43.10 | 42.29 | 43.10 | 15,733 | +0.25(+0.59%) |
Feb 08, 2018 | 43.92 | 43.92 | 42.81 | 42.85 | 7,139 | -0.63(-1.46%) |
Feb 07, 2018 | 43.56 | 43.90 | 43.49 | 43.49 | 9,074 | -0.74(-1.68%) |
Feb 06, 2018 | 42.54 | 44.23 | 41.79 | 44.23 | 13,594 | +1.31(+3.06%) |
Feb 05, 2018 | 44.30 | 44.38 | 42.92 | 42.92 | 11,363 | -2.03(-4.53%) |
Feb 02, 2018 | 45.29 | 45.29 | 44.95 | 44.95 | 17,780 | -1.08(-2.34%) |