Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.92 | 43.05 | 42.25 | 42.29 | 163,716 | -0.54(-1.25%) |
Apr 27, 2018 | 42.78 | 43.05 | 42.69 | 42.83 | 111,928 | -0.04(-0.10%) |
Apr 26, 2018 | 42.74 | 42.96 | 42.29 | 42.87 | 149,403 | +0.13(+0.31%) |
Apr 25, 2018 | 42.51 | 42.78 | 42.02 | 42.74 | 153,811 | +0.22(+0.53%) |
Apr 24, 2018 | 42.11 | 42.65 | 42.02 | 42.51 | 202,529 | +0.40(+0.96%) |
Apr 23, 2018 | 42.16 | 42.16 | 41.80 | 42.11 | 144,121 | +0.04(+0.11%) |
Apr 20, 2018 | 42.20 | 42.29 | 41.85 | 42.07 | 118,568 | -0.04(-0.11%) |
Apr 19, 2018 | 42.20 | 42.42 | 42.07 | 42.11 | 165,172 | -0.04(-0.11%) |
Apr 18, 2018 | 42.47 | 42.56 | 42.07 | 42.16 | 266,855 | -0.22(-0.53%) |
Apr 17, 2018 | 42.29 | 42.67 | 42.20 | 42.38 | 332,217 | +0.22(+0.53%) |
Apr 16, 2018 | 41.40 | 42.56 | 41.24 | 42.16 | 227,540 | +1.03(+2.50%) |
Apr 13, 2018 | 40.81 | 41.40 | 40.68 | 41.13 | 418,089 | +0.36(+0.88%) |
Apr 12, 2018 | 41.04 | 41.40 | 40.68 | 40.77 | 400,788 | -0.09(-0.22%) |
Apr 11, 2018 | 40.68 | 40.99 | 40.59 | 40.86 | 245,604 | -0.18(-0.44%) |
Apr 10, 2018 | 41.49 | 41.49 | 40.88 | 41.04 | 213,393 | +0.00(+0.00%) |
Apr 09, 2018 | 41.31 | 41.40 | 40.41 | 41.04 | 511,122 | -0.22(-0.54%) |
Apr 06, 2018 | 41.40 | 41.62 | 40.86 | 41.26 | 308,323 | -0.54(-1.28%) |
Apr 05, 2018 | 41.66 | 41.93 | 41.31 | 41.80 | 255,781 | +0.18(+0.43%) |
Apr 04, 2018 | 41.57 | 41.98 | 40.46 | 41.62 | 442,891 | -1.48(-3.42%) |
Apr 03, 2018 | 42.78 | 43.14 | 42.60 | 43.09 | 399,215 | +0.49(+1.15%) |
Apr 02, 2018 | 43.27 | 43.41 | 42.16 | 42.60 | 179,737 | -0.80(-1.85%) |
Mar 29, 2018 | 43.41 | 43.41 | 43.41 | 0 | -0.18(-0.41%) | |
Mar 28, 2018 | 43.09 | 43.94 | 43.09 | 43.59 | 154,070 | +0.50(+1.16%) |
Mar 27, 2018 | 43.62 | 43.62 | 42.91 | 43.09 | 172,809 | -0.44(-1.02%) |
Mar 26, 2018 | 43.00 | 43.62 | 42.37 | 43.53 | 331,709 | +0.98(+2.30%) |
Mar 23, 2018 | 43.62 | 43.84 | 42.51 | 42.55 | 186,918 | -0.98(-2.24%) |
Mar 22, 2018 | 44.33 | 44.71 | 43.49 | 43.53 | 313,861 | -1.15(-2.58%) |
Mar 21, 2018 | 44.73 | 44.93 | 44.55 | 44.68 | 159,816 | -0.13(-0.30%) |
Mar 20, 2018 | 44.42 | 45.11 | 44.37 | 44.82 | 173,478 | +0.40(+0.90%) |
Mar 19, 2018 | 44.37 | 44.68 | 43.95 | 44.42 | 166,606 | +0.00(+0.00%) |
Mar 16, 2018 | 44.24 | 44.66 | 43.89 | 44.42 | 767,666 | +0.22(+0.50%) |
Mar 15, 2018 | 44.33 | 44.60 | 43.93 | 44.20 | 126,843 | -0.04(-0.10%) |
Mar 14, 2018 | 44.86 | 44.86 | 44.20 | 44.24 | 232,896 | -0.40(-0.90%) |
Mar 13, 2018 | 44.37 | 44.84 | 44.24 | 44.64 | 211,763 | +0.27(+0.60%) |
Mar 12, 2018 | 44.77 | 45.31 | 44.28 | 44.37 | 153,384 | -0.40(-0.89%) |
Mar 09, 2018 | 44.64 | 44.91 | 44.37 | 44.77 | 142,208 | +0.27(+0.60%) |
Mar 08, 2018 | 44.42 | 44.62 | 44.20 | 44.51 | 144,851 | +0.18(+0.40%) |
Mar 07, 2018 | 44.68 | 44.33 | 286,491 | +0.71(+1.63%) | ||
Mar 06, 2018 | 43.17 | 43.75 | 42.82 | 43.62 | 243,426 | +0.49(+1.13%) |
Mar 05, 2018 | 42.15 | 43.49 | 42.15 | 43.13 | 178,464 | +1.02(+2.43%) |
Mar 02, 2018 | 41.75 | 42.29 | 41.66 | 42.11 | 158,995 | +0.04(+0.11%) |
Mar 01, 2018 | 42.60 | 43.17 | 42.02 | 42.06 | 232,054 | -0.40(-0.94%) |
Feb 28, 2018 | 43.57 | 43.97 | 42.46 | 42.46 | 252,037 | -0.93(-2.15%) |
Feb 27, 2018 | 43.40 | 43.93 | 43.00 | 43.40 | 245,466 | -0.13(-0.31%) |
Feb 26, 2018 | 42.42 | 43.62 | 42.29 | 43.53 | 203,919 | +1.02(+2.40%) |
Feb 23, 2018 | 42.73 | 43.09 | 42.37 | 42.51 | 219,700 | -0.36(-0.83%) |
Feb 22, 2018 | 42.86 | 42.86 | 442,886 | -3.29(-7.12%) | ||
Feb 21, 2018 | 46.06 | 46.77 | 46.06 | 46.15 | 120,051 | +0.13(+0.29%) |
Feb 20, 2018 | 46.28 | 46.28 | 45.40 | 46.02 | 158,547 | -0.31(-0.67%) |
Feb 16, 2018 | 46.33 | 46.33 | 46.33 | 0 | -0.44(-0.95%) | |
Feb 15, 2018 | 46.73 | 47.08 | 46.51 | 46.77 | 119,297 | +0.27(+0.57%) |
Feb 14, 2018 | 46.59 | 45.93 | 46.51 | 137,020 | +0.58(+1.26%) | |
Feb 13, 2018 | 45.57 | 45.97 | 45.35 | 45.93 | 106,118 | +0.18(+0.39%) |
Feb 12, 2018 | 45.88 | 46.15 | 45.08 | 45.75 | 192,143 | +0.09(+0.19%) |
Feb 09, 2018 | 45.48 | 45.93 | 44.73 | 45.66 | 197,745 | +0.53(+1.18%) |
Feb 08, 2018 | 46.64 | 46.64 | 45.13 | 45.13 | 180,695 | -1.60(-3.42%) |
Feb 07, 2018 | 46.15 | 46.95 | 46.15 | 46.73 | 150,562 | +0.44(+0.96%) |
Feb 06, 2018 | 46.15 | 46.51 | 45.57 | 46.28 | 290,789 | -0.89(-1.88%) |
Feb 05, 2018 | 47.84 | 48.02 | 46.68 | 47.17 | 127,355 | -0.93(-1.94%) |
Feb 02, 2018 | 48.19 | 48.50 | 48.10 | 48.10 | 547,477 | -0.31(-0.64%) |