Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 43.64 | 43.71 | 43.63 | 43.66 | 105,497 | +0.03(+0.06%) |
Apr 27, 2018 | 43.62 | 43.67 | 43.62 | 43.64 | 53,090 | +0.01(+0.02%) |
Apr 26, 2018 | 43.63 | 43.65 | 43.61 | 43.63 | 71,402 | +0.02(+0.04%) |
Apr 25, 2018 | 43.60 | 43.64 | 43.57 | 43.61 | 79,467 | +0.00(+0.00%) |
Apr 24, 2018 | 43.66 | 43.66 | 43.60 | 43.61 | 88,643 | -0.03(-0.06%) |
Apr 23, 2018 | 43.69 | 43.69 | 43.60 | 43.64 | 184,697 | +0.02(+0.04%) |
Apr 20, 2018 | 43.65 | 43.67 | 43.62 | 43.62 | 129,790 | -0.07(-0.15%) |
Apr 19, 2018 | 43.69 | 43.74 | 43.68 | 43.69 | 124,297 | -0.03(-0.06%) |
Apr 18, 2018 | 43.71 | 43.72 | 43.69 | 43.71 | 83,820 | -0.01(-0.02%) |
Apr 17, 2018 | 43.74 | 43.74 | 43.69 | 43.72 | 455,780 | +0.03(+0.06%) |
Apr 16, 2018 | 43.69 | 43.74 | 43.69 | 43.69 | 199,742 | -0.02(-0.04%) |
Apr 13, 2018 | 43.69 | 43.74 | 43.69 | 43.71 | 64,649 | -0.01(-0.02%) |
Apr 12, 2018 | 43.75 | 43.75 | 43.69 | 43.72 | 100,081 | -0.03(-0.08%) |
Apr 11, 2018 | 43.73 | 43.78 | 43.73 | 43.75 | 230,769 | +0.05(+0.12%) |
Apr 10, 2018 | 43.71 | 43.74 | 43.69 | 43.70 | 214,345 | -0.04(-0.10%) |
Apr 09, 2018 | 43.72 | 43.74 | 43.68 | 43.74 | 181,018 | +0.01(+0.02%) |
Apr 06, 2018 | 43.70 | 43.75 | 43.70 | 43.74 | 227,774 | +0.04(+0.10%) |
Apr 05, 2018 | 43.72 | 43.72 | 43.66 | 43.69 | 280,380 | -0.01(-0.02%) |
Apr 04, 2018 | 43.75 | 43.76 | 43.70 | 43.70 | 116,661 | +0.00(+0.00%) |
Apr 03, 2018 | 43.73 | 43.76 | 43.69 | 43.70 | 260,698 | -0.03(-0.08%) |
Apr 02, 2018 | 43.73 | 43.77 | 43.66 | 43.74 | 532,810 | +0.03(+0.06%) |
Mar 29, 2018 | 43.71 | 43.71 | 43.71 | 0 | +0.03(+0.08%) | |
Mar 28, 2018 | 43.77 | 43.77 | 43.64 | 43.68 | 237,203 | -0.03(-0.08%) |
Mar 27, 2018 | 43.65 | 43.74 | 43.65 | 43.71 | 262,223 | +0.08(+0.19%) |
Mar 26, 2018 | 43.64 | 43.71 | 43.63 | 43.63 | 301,243 | -0.06(-0.13%) |
Mar 23, 2018 | 43.61 | 43.69 | 43.61 | 43.69 | 63,677 | +0.06(+0.14%) |
Mar 22, 2018 | 43.64 | 43.71 | 43.60 | 43.63 | 86,717 | +0.07(+0.15%) |
Mar 21, 2018 | 43.56 | 43.59 | 43.52 | 43.56 | 46,569 | +0.02(+0.04%) |
Mar 20, 2018 | 43.53 | 43.59 | 43.48 | 43.54 | 24,911 | -0.03(-0.08%) |
Mar 19, 2018 | 43.62 | 43.62 | 43.53 | 43.58 | 53,062 | -0.02(-0.04%) |
Mar 16, 2018 | 43.58 | 43.64 | 43.56 | 43.59 | 44,033 | -0.01(-0.02%) |
Mar 15, 2018 | 43.59 | 43.64 | 43.59 | 43.60 | 52,390 | -0.03(-0.08%) |
Mar 14, 2018 | 43.55 | 43.64 | 43.55 | 43.64 | 45,095 | +0.07(+0.15%) |
Mar 13, 2018 | 43.57 | 43.61 | 43.55 | 43.57 | 47,009 | +0.02(+0.04%) |
Mar 12, 2018 | 43.58 | 43.62 | 43.54 | 43.55 | 44,609 | -0.02(-0.04%) |
Mar 09, 2018 | 43.56 | 43.61 | 43.54 | 43.57 | 73,997 | -0.04(-0.10%) |
Mar 08, 2018 | 43.61 | 43.63 | 43.55 | 43.61 | 18,750 | +0.00(+0.00%) |
Mar 07, 2018 | 43.64 | 43.61 | 57,335 | +0.03(+0.06%) | ||
Mar 06, 2018 | 43.59 | 43.61 | 43.54 | 43.59 | 34,123 | -0.03(-0.06%) |
Mar 05, 2018 | 43.58 | 43.63 | 43.54 | 43.61 | 70,607 | +0.09(+0.21%) |
Mar 02, 2018 | 43.53 | 43.59 | 43.47 | 43.52 | 109,242 | -0.08(-0.19%) |
Mar 01, 2018 | 43.46 | 43.60 | 43.44 | 43.60 | 31,998 | +0.14(+0.33%) |
Feb 28, 2018 | 43.53 | 43.53 | 43.45 | 43.46 | 156,072 | +0.01(+0.02%) |
Feb 27, 2018 | 43.61 | 43.62 | 43.44 | 43.45 | 459,538 | -0.12(-0.27%) |
Feb 26, 2018 | 43.53 | 43.61 | 43.52 | 43.57 | 49,774 | +0.03(+0.06%) |
Feb 23, 2018 | 43.50 | 43.55 | 43.44 | 43.54 | 36,546 | +0.06(+0.14%) |
Feb 22, 2018 | 43.43 | 43.52 | 43.43 | 43.48 | 71,361 | +0.04(+0.10%) |
Feb 21, 2018 | 43.42 | 43.48 | 43.40 | 43.44 | 32,479 | -0.02(-0.04%) |
Feb 20, 2018 | 43.30 | 43.52 | 43.30 | 43.46 | 48,693 | +0.01(+0.02%) |
Feb 16, 2018 | 43.45 | 43.45 | 43.45 | 0 | -0.02(-0.04%) | |
Feb 15, 2018 | 43.37 | 43.47 | 43.37 | 43.47 | 43,750 | +0.04(+0.10%) |
Feb 14, 2018 | 43.43 | 43.47 | 43.39 | 43.43 | 32,617 | +0.03(+0.06%) |
Feb 13, 2018 | 43.42 | 43.48 | 43.35 | 43.40 | 52,689 | -0.01(-0.02%) |
Feb 12, 2018 | 43.41 | 43.47 | 43.41 | 43.41 | 74,581 | +0.00(+0.00%) |
Feb 09, 2018 | 43.40 | 43.50 | 43.38 | 43.41 | 175,209 | -0.07(-0.15%) |
Feb 08, 2018 | 43.47 | 43.48 | 43.43 | 43.48 | 51,086 | -0.03(-0.06%) |
Feb 07, 2018 | 43.51 | 43.54 | 43.45 | 43.50 | 65,938 | +0.03(+0.06%) |
Feb 06, 2018 | 43.58 | 43.61 | 43.48 | 43.48 | 80,897 | -0.09(-0.21%) |
Feb 05, 2018 | 43.46 | 43.63 | 43.46 | 43.57 | 78,303 | +0.08(+0.19%) |
Feb 02, 2018 | 43.48 | 43.57 | 43.43 | 43.48 | 113,069 | +0.01(+0.02%) |