Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.90 | 42.10 | 40.90 | 41.45 | 1,112,399 | +0.25(+0.61%) |
Apr 27, 2018 | 40.70 | 41.88 | 38.40 | 41.20 | 1,710,714 | -3.10(-7.00%) |
Apr 26, 2018 | 44.50 | 44.70 | 44.02 | 44.30 | 962,786 | +0.30(+0.68%) |
Apr 25, 2018 | 44.65 | 44.70 | 43.60 | 44.00 | 1,201,770 | -0.50(-1.12%) |
Apr 24, 2018 | 45.25 | 45.25 | 44.15 | 44.50 | 650,664 | -0.45(-1.00%) |
Apr 23, 2018 | 44.55 | 45.25 | 44.05 | 44.95 | 734,649 | +0.40(+0.90%) |
Apr 20, 2018 | 45.00 | 45.00 | 44.20 | 44.55 | 523,386 | -0.55(-1.22%) |
Apr 19, 2018 | 45.90 | 45.95 | 44.85 | 45.10 | 531,336 | -0.55(-1.20%) |
Apr 18, 2018 | 45.40 | 46.75 | 45.30 | 45.65 | 1,273,728 | +0.95(+2.13%) |
Apr 17, 2018 | 45.75 | 45.90 | 44.25 | 44.70 | 838,423 | -1.05(-2.30%) |
Apr 16, 2018 | 46.95 | 47.10 | 45.58 | 45.75 | 735,361 | -1.15(-2.45%) |
Apr 13, 2018 | 47.80 | 47.95 | 46.65 | 46.90 | 739,477 | -0.85(-1.78%) |
Apr 12, 2018 | 47.45 | 48.20 | 46.55 | 47.75 | 519,522 | +0.55(+1.17%) |
Apr 11, 2018 | 45.25 | 47.30 | 45.25 | 47.20 | 473,741 | +1.55(+3.40%) |
Apr 10, 2018 | 44.45 | 46.08 | 44.30 | 45.65 | 489,433 | +2.05(+4.70%) |
Apr 09, 2018 | 44.30 | 44.70 | 43.50 | 43.60 | 468,545 | -0.45(-1.02%) |
Apr 06, 2018 | 45.00 | 45.40 | 43.40 | 44.05 | 494,198 | -1.35(-2.97%) |
Apr 05, 2018 | 44.55 | 45.90 | 44.55 | 45.40 | 442,483 | +1.10(+2.48%) |
Apr 04, 2018 | 43.90 | 44.55 | 43.00 | 44.30 | 479,930 | -0.30(-0.67%) |
Apr 03, 2018 | 43.40 | 45.05 | 42.81 | 44.60 | 633,191 | +1.40(+3.24%) |
Apr 02, 2018 | 44.50 | 44.70 | 42.55 | 43.20 | 411,425 | -1.60(-3.57%) |
Mar 29, 2018 | 44.80 | 44.80 | 44.80 | 0 | +1.25(+2.87%) | |
Mar 28, 2018 | 44.50 | 44.60 | 43.30 | 43.55 | 485,496 | -1.00(-2.24%) |
Mar 27, 2018 | 46.55 | 46.55 | 44.10 | 44.55 | 497,604 | -1.80(-3.88%) |
Mar 26, 2018 | 46.25 | 46.40 | 44.60 | 46.35 | 521,275 | +0.80(+1.76%) |
Mar 23, 2018 | 47.40 | 47.40 | 45.55 | 45.55 | 493,278 | -1.60(-3.39%) |
Mar 22, 2018 | 47.85 | 48.75 | 47.05 | 47.15 | 347,712 | -1.40(-2.88%) |
Mar 21, 2018 | 46.50 | 48.85 | 46.25 | 48.55 | 328,399 | +2.20(+4.75%) |
Mar 20, 2018 | 45.95 | 46.70 | 45.65 | 46.35 | 208,840 | +0.65(+1.42%) |
Mar 19, 2018 | 47.00 | 47.15 | 45.15 | 45.70 | 537,572 | -1.50(-3.18%) |
Mar 16, 2018 | 45.60 | 47.60 | 45.60 | 47.20 | 548,742 | +1.60(+3.51%) |
Mar 15, 2018 | 46.30 | 46.30 | 45.15 | 45.60 | 474,941 | -0.55(-1.19%) |
Mar 14, 2018 | 45.75 | 46.70 | 45.15 | 46.15 | 682,506 | +0.55(+1.21%) |
Mar 13, 2018 | 46.45 | 46.65 | 45.20 | 45.60 | 526,466 | -0.90(-1.94%) |
Mar 12, 2018 | 46.95 | 47.25 | 46.15 | 46.50 | 417,761 | -0.35(-0.75%) |
Mar 09, 2018 | 47.00 | 47.50 | 46.65 | 46.85 | 565,001 | +0.35(+0.75%) |
Mar 08, 2018 | 46.30 | 47.55 | 46.05 | 46.50 | 823,977 | +0.25(+0.54%) |
Mar 07, 2018 | 45.25 | 46.25 | 557,546 | +0.00(+0.00%) | ||
Mar 06, 2018 | 45.90 | 46.65 | 45.20 | 46.25 | 605,506 | +0.50(+1.09%) |
Mar 05, 2018 | 44.00 | 46.05 | 44.00 | 45.75 | 493,532 | +1.55(+3.51%) |
Mar 02, 2018 | 43.75 | 44.50 | 42.50 | 44.20 | 562,852 | -0.25(-0.56%) |
Mar 01, 2018 | 44.65 | 45.85 | 44.45 | 44.45 | 490,226 | -0.60(-1.33%) |
Feb 28, 2018 | 46.65 | 46.75 | 45.02 | 45.05 | 457,797 | -1.10(-2.38%) |
Feb 27, 2018 | 47.00 | 47.70 | 46.05 | 46.15 | 568,915 | -0.85(-1.81%) |
Feb 26, 2018 | 47.15 | 47.48 | 46.15 | 47.00 | 339,213 | +0.20(+0.43%) |
Feb 23, 2018 | 45.95 | 46.85 | 45.40 | 46.80 | 345,439 | +1.25(+2.74%) |
Feb 22, 2018 | 47.40 | 47.50 | 45.20 | 45.55 | 585,384 | -0.90(-1.94%) |
Feb 21, 2018 | 46.90 | 47.85 | 46.40 | 46.45 | 338,665 | -0.65(-1.38%) |
Feb 20, 2018 | 47.35 | 47.80 | 46.70 | 47.10 | 426,606 | -0.20(-0.42%) |
Feb 16, 2018 | 47.30 | 47.30 | 47.30 | 0 | +0.80(+1.72%) | |
Feb 15, 2018 | 46.65 | 46.65 | 44.99 | 46.50 | 404,201 | +0.00(+0.00%) |
Feb 14, 2018 | 44.60 | 46.75 | 44.55 | 46.50 | 331,831 | +1.30(+2.88%) |
Feb 13, 2018 | 45.10 | 45.50 | 44.30 | 45.20 | 455,276 | -0.35(-0.77%) |
Feb 12, 2018 | 45.50 | 46.05 | 44.85 | 45.55 | 417,961 | +0.60(+1.33%) |
Feb 09, 2018 | 45.70 | 45.70 | 43.60 | 44.95 | 630,865 | -0.15(-0.33%) |
Feb 08, 2018 | 46.95 | 47.15 | 45.05 | 45.10 | 480,941 | -1.70(-3.63%) |
Feb 07, 2018 | 48.25 | 48.25 | 46.75 | 46.80 | 429,416 | -1.55(-3.21%) |
Feb 06, 2018 | 46.40 | 48.70 | 46.30 | 48.35 | 462,229 | +0.20(+0.42%) |
Feb 05, 2018 | 49.40 | 50.20 | 47.52 | 48.15 | 268,419 | -1.85(-3.70%) |
Feb 02, 2018 | 51.40 | 51.40 | 49.90 | 50.00 | 305,565 | -2.05(-3.94%) |