Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 43.23 | 43.31 | 43.22 | 43.31 | 25,905 | +0.09(+0.20%) |
Apr 27, 2018 | 43.22 | 43.31 | 43.22 | 43.22 | 6,647 | -0.07(-0.16%) |
Apr 26, 2018 | 43.29 | 43.29 | 43.21 | 43.29 | 5,383 | +0.08(+0.19%) |
Apr 25, 2018 | 43.25 | 43.28 | 43.20 | 43.21 | 19,663 | -0.06(-0.14%) |
Apr 24, 2018 | 43.26 | 43.29 | 43.23 | 43.27 | 53,137 | -0.00(-0.00%) |
Apr 23, 2018 | 43.28 | 43.29 | 43.23 | 43.27 | 27,674 | -0.02(-0.06%) |
Apr 20, 2018 | 43.24 | 43.30 | 43.22 | 43.30 | 30,269 | +0.02(+0.05%) |
Apr 19, 2018 | 43.32 | 43.33 | 43.24 | 43.27 | 19,138 | -0.07(-0.17%) |
Apr 18, 2018 | 43.29 | 43.35 | 43.29 | 43.35 | 5,086 | +0.01(+0.03%) |
Apr 17, 2018 | 43.37 | 43.38 | 43.28 | 43.33 | 13,925 | -0.05(-0.11%) |
Apr 16, 2018 | 43.37 | 43.38 | 43.35 | 43.38 | 26,979 | +0.01(+0.02%) |
Apr 13, 2018 | 43.37 | 43.42 | 43.35 | 43.37 | 6,002 | +0.07(+0.16%) |
Apr 12, 2018 | 43.32 | 43.32 | 43.30 | 43.30 | 7,510 | +0.02(+0.04%) |
Apr 11, 2018 | 43.32 | 43.32 | 43.27 | 43.29 | 24,318 | +0.03(+0.06%) |
Apr 10, 2018 | 43.30 | 43.30 | 43.26 | 43.26 | 16,698 | -0.06(-0.14%) |
Apr 09, 2018 | 43.26 | 43.32 | 43.26 | 43.32 | 19,954 | +0.05(+0.12%) |
Apr 06, 2018 | 43.23 | 43.32 | 43.23 | 43.27 | 6,288 | +0.02(+0.04%) |
Apr 05, 2018 | 43.32 | 43.33 | 43.23 | 43.25 | 1,757,917 | -0.08(-0.18%) |
Apr 04, 2018 | 43.32 | 43.36 | 43.28 | 43.33 | 16,628 | +0.00(+0.00%) |
Apr 03, 2018 | 43.30 | 43.35 | 43.23 | 43.33 | 33,948 | +0.01(+0.01%) |
Apr 02, 2018 | 43.28 | 43.36 | 43.28 | 43.33 | 14,585 | -0.02(-0.05%) |
Mar 29, 2018 | 43.35 | 43.35 | 43.35 | 0 | +0.04(+0.10%) | |
Mar 28, 2018 | 43.42 | 43.42 | 43.27 | 43.30 | 10,966 | +0.04(+0.10%) |
Mar 27, 2018 | 43.18 | 43.29 | 43.18 | 43.26 | 9,938 | +0.01(+0.03%) |
Mar 26, 2018 | 43.29 | 43.31 | 43.20 | 43.25 | 8,393 | +0.01(+0.02%) |
Mar 23, 2018 | 43.25 | 43.28 | 43.21 | 43.24 | 8,985 | -0.00(-0.01%) |
Mar 22, 2018 | 43.32 | 43.33 | 43.17 | 43.24 | 13,001 | +0.03(+0.08%) |
Mar 21, 2018 | 43.15 | 43.23 | 43.15 | 43.21 | 11,563 | +0.01(+0.02%) |
Mar 20, 2018 | 43.20 | 43.22 | 43.18 | 43.20 | 7,340 | -0.08(-0.19%) |
Mar 19, 2018 | 43.20 | 43.30 | 43.20 | 43.28 | 12,713 | -0.02(-0.04%) |
Mar 16, 2018 | 43.25 | 43.30 | 43.25 | 43.30 | 12,147 | +0.01(+0.03%) |
Mar 15, 2018 | 43.27 | 43.31 | 43.27 | 43.29 | 13,598 | +0.01(+0.03%) |
Mar 14, 2018 | 43.32 | 43.32 | 43.25 | 43.27 | 17,235 | -0.01(-0.03%) |
Mar 13, 2018 | 43.24 | 43.34 | 43.24 | 43.29 | 18,161 | +0.03(+0.07%) |
Mar 12, 2018 | 43.20 | 43.28 | 43.20 | 43.26 | 7,358 | -0.03(-0.08%) |
Mar 09, 2018 | 43.28 | 43.32 | 43.25 | 43.29 | 11,633 | +0.05(+0.12%) |
Mar 08, 2018 | 43.34 | 43.34 | 43.24 | 43.24 | 19,993 | -0.06(-0.14%) |
Mar 07, 2018 | 43.25 | 43.30 | 9,668 | +0.00(+0.00%) | ||
Mar 06, 2018 | 43.29 | 43.32 | 43.29 | 43.30 | 10,644 | +0.01(+0.02%) |
Mar 05, 2018 | 43.27 | 43.33 | 43.27 | 43.29 | 17,873 | -0.00(-0.01%) |
Mar 02, 2018 | 43.27 | 43.33 | 43.27 | 43.30 | 10,582 | -0.05(-0.12%) |
Mar 01, 2018 | 43.36 | 43.40 | 43.31 | 43.35 | 8,948 | +0.05(+0.11%) |
Feb 28, 2018 | 43.29 | 43.39 | 43.29 | 43.30 | 12,112 | -0.04(-0.08%) |
Feb 27, 2018 | 43.27 | 43.41 | 43.27 | 43.34 | 1,742,577 | +0.01(+0.02%) |
Feb 26, 2018 | 43.37 | 43.39 | 43.29 | 43.33 | 10,579 | -0.02(-0.04%) |
Feb 23, 2018 | 43.27 | 43.35 | 43.27 | 43.34 | 51,988 | +0.09(+0.22%) |
Feb 22, 2018 | 43.25 | 25,289 | +0.02(+0.04%) | |||
Feb 21, 2018 | 43.30 | 43.30 | 43.20 | 43.23 | 8,244 | -0.02(-0.06%) |
Feb 20, 2018 | 43.29 | 43.29 | 43.22 | 43.26 | 3,206 | -0.04(-0.08%) |
Feb 16, 2018 | 43.29 | 43.29 | 43.29 | 0 | +0.06(+0.14%) | |
Feb 15, 2018 | 43.21 | 43.26 | 43.21 | 43.23 | 5,560 | -0.02(-0.04%) |
Feb 14, 2018 | 43.35 | 43.35 | 43.25 | 43.25 | 11,271 | -0.12(-0.28%) |
Feb 13, 2018 | 43.39 | 43.43 | 43.37 | 43.37 | 8,062 | -0.01(-0.02%) |
Feb 12, 2018 | 43.42 | 43.42 | 43.35 | 43.38 | 14,852 | -0.02(-0.04%) |
Feb 09, 2018 | 43.34 | 43.45 | 43.30 | 43.39 | 25,948 | -0.02(-0.05%) |
Feb 08, 2018 | 43.41 | 43.42 | 43.32 | 43.42 | 13,483 | +0.08(+0.18%) |
Feb 07, 2018 | 43.33 | 43.42 | 43.32 | 43.34 | 12,567 | -0.11(-0.25%) |
Feb 06, 2018 | 43.52 | 43.53 | 43.43 | 43.45 | 46,817 | +0.01(+0.02%) |
Feb 05, 2018 | 43.38 | 43.51 | 43.38 | 43.44 | 24,258 | +0.07(+0.16%) |
Feb 02, 2018 | 43.32 | 43.40 | 43.31 | 43.37 | 39,919 | -0.04(-0.09%) |