Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 43.32 | 44.00 | 43.19 | 43.58 | 13,297 | -0.08(-0.18%) |
Apr 27, 2018 | 42.22 | 43.66 | 41.97 | 43.66 | 7,173 | +0.77(+1.80%) |
Apr 26, 2018 | 41.67 | 42.96 | 41.67 | 42.89 | 3,186 | +1.03(+2.46%) |
Apr 25, 2018 | 41.39 | 41.86 | 41.15 | 41.86 | 12,302 | -0.79(-1.85%) |
Apr 24, 2018 | 42.37 | 42.65 | 41.95 | 42.65 | 14,783 | +0.02(+0.05%) |
Apr 23, 2018 | 44.07 | 44.07 | 42.52 | 42.63 | 21,963 | -1.74(-3.92%) |
Apr 20, 2018 | 44.15 | 44.64 | 44.15 | 44.37 | 3,494 | -0.31(-0.69%) |
Apr 19, 2018 | 44.46 | 44.68 | 44.45 | 44.68 | 1,435 | +0.29(+0.65%) |
Apr 18, 2018 | 44.22 | 44.57 | 44.22 | 44.39 | 2,836 | +0.05(+0.11%) |
Apr 17, 2018 | 44.85 | 44.85 | 44.16 | 44.34 | 7,399 | -1.09(-2.40%) |
Apr 16, 2018 | 46.00 | 46.00 | 45.35 | 45.43 | 1,488 | -0.35(-0.76%) |
Apr 13, 2018 | 46.01 | 46.01 | 45.74 | 45.78 | 1,485 | +0.29(+0.64%) |
Apr 12, 2018 | 45.45 | 45.49 | 45.20 | 45.49 | 4,348 | +0.08(+0.18%) |
Apr 11, 2018 | 45.22 | 45.66 | 45.22 | 45.41 | 3,896 | -0.35(-0.76%) |
Apr 10, 2018 | 45.40 | 45.76 | 45.03 | 45.76 | 9,957 | -0.90(-1.93%) |
Apr 09, 2018 | 46.36 | 46.76 | 46.27 | 46.66 | 4,597 | +0.22(+0.47%) |
Apr 06, 2018 | 46.50 | 46.61 | 46.44 | 46.44 | 2,419 | -0.13(-0.28%) |
Apr 05, 2018 | 46.42 | 46.57 | 46.21 | 46.57 | 4,202 | +0.49(+1.06%) |
Apr 04, 2018 | 46.08 | 46.12 | 46.08 | 46.08 | 1,467 | -0.75(-1.61%) |
Apr 03, 2018 | 46.19 | 46.83 | 46.12 | 46.83 | 2,160 | -0.02(-0.04%) |
Apr 02, 2018 | 46.85 | 46.90 | 46.85 | 46.85 | 2,572 | +0.78(+1.69%) |
Mar 29, 2018 | 46.07 | 46.07 | 46.07 | 0 | +0.22(+0.48%) | |
Mar 28, 2018 | 46.18 | 46.18 | 45.70 | 45.85 | 3,860 | -1.33(-2.82%) |
Mar 27, 2018 | 46.67 | 47.23 | 46.55 | 47.18 | 2,219 | +0.12(+0.25%) |
Mar 26, 2018 | 47.30 | 47.80 | 47.06 | 47.06 | 1,660 | +0.09(+0.19%) |
Mar 23, 2018 | 47.08 | 47.08 | 46.97 | 46.97 | 1,800 | -0.76(-1.59%) |
Mar 22, 2018 | 47.92 | 47.95 | 47.73 | 47.73 | 925 | -0.01(-0.02%) |
Mar 21, 2018 | 47.75 | 47.82 | 47.72 | 47.74 | 980 | +0.05(+0.11%) |
Mar 20, 2018 | 47.50 | 47.69 | 47.41 | 47.69 | 12,196 | -0.81(-1.68%) |
Mar 19, 2018 | 46.53 | 48.50 | 46.53 | 48.50 | 5,390 | +0.78(+1.63%) |
Mar 16, 2018 | 47.57 | 47.72 | 47.51 | 47.72 | 2,520 | +0.02(+0.05%) |
Mar 15, 2018 | 47.70 | 47.70 | 47.70 | 47.70 | 455 | -0.22(-0.46%) |
Mar 14, 2018 | 47.58 | 47.92 | 47.52 | 47.92 | 400 | +0.47(+0.99%) |
Mar 13, 2018 | 48.11 | 48.11 | 47.30 | 47.45 | 1,670 | -1.02(-2.10%) |
Mar 09, 2018 | 48.47 | 48.47 | 48.47 | 0 | +0.10(+0.20%) | |
Mar 07, 2018 | 48.37 | 48.37 | 48.37 | 0 | -2.00(-3.97%) | |
Mar 06, 2018 | 50.68 | 50.68 | 50.37 | 50.37 | 225 | -0.60(-1.18%) |
Mar 05, 2018 | 51.01 | 51.01 | 50.97 | 50.97 | 202 | -0.11(-0.22%) |
Mar 02, 2018 | 51.63 | 51.66 | 51.02 | 51.08 | 1,498 | +0.04(+0.08%) |
Mar 01, 2018 | 50.78 | 51.04 | 50.78 | 51.04 | 270 | +0.92(+1.84%) |
Feb 28, 2018 | 49.62 | 50.12 | 49.62 | 50.12 | 420 | +1.93(+4.00%) |
Feb 27, 2018 | 49.35 | 49.35 | 48.19 | 48.19 | 900 | -1.93(-3.85%) |
Feb 22, 2018 | 50.12 | 50.12 | 50.12 | 35 | -0.36(-0.71%) | |
Feb 15, 2018 | 50.48 | 50.48 | 50.48 | 0 | +0.18(+0.36%) | |
Feb 14, 2018 | 50.13 | 50.30 | 50.13 | 50.30 | 200 | -0.68(-1.33%) |
Feb 09, 2018 | 50.98 | 50.98 | 50.98 | 0 | +0.11(+0.22%) | |
Feb 08, 2018 | 51.55 | 50.87 | 50.87 | 2,200 | -0.68(-1.32%) | |
Feb 06, 2018 | 51.55 | 51.55 | 51.55 | 0 | -0.08(-0.15%) | |
Feb 05, 2018 | 50.06 | 51.82 | 50.06 | 51.63 | 1,700 | +0.76(+1.49%) |
Feb 02, 2018 | 50.95 | 50.95 | 50.95 | 50.87 | 1,140 | +0.84(+1.68%) |