Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.78 | 44.83 | 43.74 | 43.78 | 242,693 | -0.78(-1.74%) |
Apr 27, 2018 | 44.72 | 44.82 | 44.43 | 44.56 | 113,360 | -0.08(-0.18%) |
Apr 26, 2018 | 44.48 | 44.64 | 43.80 | 44.64 | 105,044 | +0.30(+0.68%) |
Apr 25, 2018 | 44.12 | 44.55 | 43.96 | 44.33 | 76,908 | +0.12(+0.28%) |
Apr 24, 2018 | 44.51 | 44.53 | 43.87 | 44.21 | 93,059 | -0.07(-0.16%) |
Apr 23, 2018 | 44.26 | 44.36 | 43.88 | 44.28 | 100,103 | +0.22(+0.51%) |
Apr 20, 2018 | 44.07 | 44.26 | 43.61 | 44.06 | 166,994 | -0.06(-0.14%) |
Apr 19, 2018 | 44.36 | 44.55 | 43.75 | 44.12 | 217,367 | -0.67(-1.49%) |
Apr 18, 2018 | 45.02 | 45.12 | 44.26 | 44.79 | 224,642 | -0.04(-0.08%) |
Apr 17, 2018 | 44.33 | 44.84 | 44.22 | 44.82 | 113,342 | +0.69(+1.55%) |
Apr 16, 2018 | 43.58 | 44.28 | 43.09 | 44.14 | 123,892 | +0.61(+1.39%) |
Apr 13, 2018 | 43.12 | 43.58 | 42.74 | 43.53 | 113,719 | +0.49(+1.14%) |
Apr 12, 2018 | 43.08 | 43.25 | 42.79 | 43.04 | 70,581 | +0.05(+0.12%) |
Apr 11, 2018 | 42.68 | 43.04 | 42.42 | 42.99 | 91,436 | +0.25(+0.58%) |
Apr 10, 2018 | 43.01 | 43.01 | 42.53 | 42.74 | 134,344 | +0.03(+0.06%) |
Apr 09, 2018 | 42.64 | 43.00 | 42.47 | 42.71 | 184,984 | +0.13(+0.31%) |
Apr 06, 2018 | 42.56 | 43.13 | 42.46 | 42.58 | 309,919 | -0.07(-0.17%) |
Apr 05, 2018 | 42.68 | 42.80 | 42.14 | 42.65 | 162,537 | +0.03(+0.06%) |
Apr 04, 2018 | 40.64 | 42.73 | 40.19 | 42.62 | 343,012 | +1.72(+4.20%) |
Apr 03, 2018 | 40.56 | 41.02 | 40.26 | 40.90 | 148,334 | +0.58(+1.44%) |
Apr 02, 2018 | 40.25 | 40.54 | 39.92 | 40.32 | 232,977 | +0.03(+0.07%) |
Mar 29, 2018 | 40.30 | 40.30 | 40.30 | 0 | +0.13(+0.33%) | |
Mar 28, 2018 | 40.31 | 40.62 | 40.09 | 40.16 | 181,554 | -0.09(-0.22%) |
Mar 27, 2018 | 40.45 | 40.73 | 40.07 | 40.25 | 132,443 | -0.14(-0.35%) |
Mar 26, 2018 | 40.49 | 40.53 | 39.40 | 40.40 | 209,864 | +0.53(+1.34%) |
Mar 23, 2018 | 40.11 | 40.76 | 39.83 | 39.86 | 328,365 | -0.18(-0.45%) |
Mar 22, 2018 | 40.97 | 41.13 | 40.01 | 40.04 | 281,008 | -0.97(-2.37%) |
Mar 21, 2018 | 41.46 | 41.47 | 40.97 | 41.01 | 168,458 | -0.76(-1.81%) |
Mar 20, 2018 | 41.95 | 42.19 | 40.97 | 41.77 | 498,462 | -0.09(-0.21%) |
Mar 19, 2018 | 42.13 | 42.33 | 41.68 | 41.86 | 257,850 | -0.38(-0.91%) |
Mar 16, 2018 | 42.18 | 42.93 | 41.59 | 42.24 | 466,320 | +0.09(+0.21%) |
Mar 15, 2018 | 42.31 | 42.33 | 41.77 | 42.15 | 333,572 | -0.15(-0.36%) |
Mar 14, 2018 | 42.26 | 42.92 | 42.15 | 42.30 | 317,657 | -0.01(-0.02%) |
Mar 13, 2018 | 42.52 | 42.67 | 42.03 | 42.31 | 201,105 | -0.02(-0.04%) |
Mar 12, 2018 | 42.73 | 42.85 | 42.13 | 42.33 | 155,675 | -0.24(-0.56%) |
Mar 09, 2018 | 42.47 | 42.62 | 41.80 | 42.57 | 170,852 | +0.34(+0.80%) |
Mar 08, 2018 | 42.90 | 42.90 | 42.01 | 42.23 | 365,970 | -0.66(-1.54%) |
Mar 07, 2018 | 42.95 | 41.54 | 42.89 | 332,940 | +0.69(+1.63%) | |
Mar 06, 2018 | 42.03 | 42.41 | 41.62 | 42.20 | 255,152 | +0.28(+0.66%) |
Mar 05, 2018 | 41.83 | 42.14 | 41.69 | 41.93 | 237,403 | -0.06(-0.15%) |
Mar 02, 2018 | 41.63 | 42.15 | 41.63 | 41.99 | 179,623 | +0.17(+0.40%) |
Mar 01, 2018 | 41.43 | 41.92 | 41.09 | 41.82 | 312,414 | +0.37(+0.90%) |
Feb 28, 2018 | 41.69 | 41.87 | 41.23 | 41.45 | 318,780 | -0.20(-0.47%) |
Feb 27, 2018 | 41.77 | 42.24 | 41.60 | 41.64 | 245,629 | -0.13(-0.32%) |
Feb 26, 2018 | 42.24 | 42.58 | 41.45 | 41.78 | 237,550 | -0.49(-1.16%) |
Feb 23, 2018 | 43.51 | 43.53 | 42.10 | 42.27 | 399,048 | -1.40(-3.21%) |
Feb 22, 2018 | 43.91 | 43.67 | 517,724 | +2.51(+6.11%) | ||
Feb 21, 2018 | 40.48 | 41.49 | 40.05 | 41.16 | 323,516 | +0.83(+2.07%) |
Feb 20, 2018 | 39.96 | 40.88 | 38.85 | 40.32 | 483,022 | -1.02(-2.47%) |
Feb 16, 2018 | 41.34 | 41.34 | 41.34 | 0 | +0.12(+0.28%) | |
Feb 15, 2018 | 41.23 | 41.39 | 40.85 | 41.23 | 218,102 | +0.10(+0.24%) |
Feb 14, 2018 | 39.73 | 41.22 | 39.73 | 41.13 | 364,205 | +1.07(+2.68%) |
Feb 13, 2018 | 39.67 | 40.52 | 39.67 | 40.05 | 487,871 | +0.26(+0.65%) |
Feb 12, 2018 | 39.81 | 40.15 | 39.35 | 39.80 | 708,768 | +0.11(+0.27%) |
Feb 09, 2018 | 40.20 | 40.52 | 39.01 | 39.69 | 364,063 | -0.01(-0.02%) |
Feb 08, 2018 | 40.58 | 40.71 | 39.70 | 39.70 | 355,847 | -0.86(-2.12%) |
Feb 07, 2018 | 41.01 | 41.21 | 40.48 | 40.56 | 151,316 | -0.57(-1.38%) |
Feb 06, 2018 | 39.96 | 42.35 | 39.78 | 41.13 | 423,996 | +0.50(+1.22%) |
Feb 05, 2018 | 40.66 | 41.31 | 40.27 | 40.63 | 242,561 | -0.13(-0.33%) |
Feb 02, 2018 | 41.49 | 41.49 | 40.68 | 40.76 | 231,396 | -0.96(-2.30%) |