Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.79 | 42.80 | 42.76 | 42.79 | 446,128 | +0.07(+0.16%) |
Apr 27, 2018 | 42.70 | 42.75 | 42.68 | 42.73 | 351,991 | +0.04(+0.10%) |
Apr 26, 2018 | 42.64 | 42.68 | 42.63 | 42.68 | 646,790 | +0.07(+0.16%) |
Apr 25, 2018 | 42.65 | 42.65 | 42.57 | 42.62 | 374,266 | -0.07(-0.16%) |
Apr 24, 2018 | 42.70 | 42.71 | 42.64 | 42.68 | 776,752 | -0.03(-0.08%) |
Apr 23, 2018 | 42.74 | 42.74 | 42.69 | 42.72 | 243,690 | -0.05(-0.12%) |
Apr 20, 2018 | 42.85 | 42.85 | 42.74 | 42.77 | 620,535 | -0.10(-0.24%) |
Apr 19, 2018 | 42.93 | 42.93 | 42.85 | 42.87 | 396,265 | -0.14(-0.32%) |
Apr 18, 2018 | 43.08 | 43.08 | 42.98 | 43.01 | 689,988 | -0.08(-0.18%) |
Apr 17, 2018 | 43.06 | 43.09 | 43.01 | 43.08 | 392,210 | +0.03(+0.06%) |
Apr 16, 2018 | 43.00 | 43.06 | 42.97 | 43.06 | 309,042 | +0.03(+0.06%) |
Apr 13, 2018 | 43.00 | 43.06 | 42.97 | 43.03 | 616,063 | -0.03(-0.08%) |
Apr 12, 2018 | 43.11 | 43.11 | 43.04 | 43.07 | 483,485 | -0.07(-0.16%) |
Apr 11, 2018 | 43.15 | 43.18 | 43.11 | 43.13 | 336,304 | +0.02(+0.04%) |
Apr 10, 2018 | 43.14 | 43.14 | 43.10 | 43.12 | 314,158 | -0.05(-0.12%) |
Apr 09, 2018 | 43.12 | 43.17 | 43.05 | 43.17 | 539,902 | +0.10(+0.24%) |
Apr 06, 2018 | 43.05 | 43.11 | 43.03 | 43.07 | 349,107 | +0.05(+0.12%) |
Apr 05, 2018 | 43.04 | 43.04 | 42.99 | 43.01 | 415,169 | -0.05(-0.12%) |
Apr 04, 2018 | 43.09 | 43.11 | 43.04 | 43.07 | 417,499 | -0.03(-0.06%) |
Apr 03, 2018 | 43.12 | 43.12 | 43.06 | 43.09 | 479,881 | -0.08(-0.18%) |
Apr 02, 2018 | 43.12 | 43.21 | 43.10 | 43.17 | 413,472 | +0.07(+0.15%) |
Mar 29, 2018 | 43.10 | 43.10 | 43.10 | 0 | +0.07(+0.16%) | |
Mar 28, 2018 | 43.08 | 43.08 | 42.99 | 43.03 | 282,716 | +0.04(+0.10%) |
Mar 27, 2018 | 42.89 | 43.01 | 42.88 | 42.99 | 585,428 | +0.10(+0.24%) |
Mar 26, 2018 | 42.91 | 42.95 | 42.86 | 42.89 | 403,505 | -0.01(-0.02%) |
Mar 23, 2018 | 42.89 | 42.92 | 42.87 | 42.90 | 228,709 | +0.03(+0.06%) |
Mar 22, 2018 | 42.89 | 42.95 | 42.84 | 42.87 | 299,835 | +0.03(+0.06%) |
Mar 21, 2018 | 42.79 | 42.85 | 42.74 | 42.85 | 366,403 | +0.01(+0.02%) |
Mar 20, 2018 | 42.86 | 42.86 | 42.81 | 42.84 | 1,207,023 | -0.05(-0.12%) |
Mar 19, 2018 | 42.87 | 42.92 | 42.85 | 42.89 | 365,251 | -0.03(-0.06%) |
Mar 16, 2018 | 42.92 | 42.92 | 42.87 | 42.92 | 227,333 | -0.02(-0.04%) |
Mar 15, 2018 | 42.96 | 42.98 | 42.91 | 42.93 | 305,606 | -0.02(-0.04%) |
Mar 14, 2018 | 42.90 | 42.98 | 42.87 | 42.95 | 970,685 | +0.03(+0.08%) |
Mar 13, 2018 | 42.88 | 42.92 | 42.87 | 42.92 | 398,055 | +0.06(+0.14%) |
Mar 12, 2018 | 42.85 | 42.87 | 42.82 | 42.86 | 423,031 | +0.03(+0.06%) |
Mar 09, 2018 | 42.83 | 42.84 | 42.77 | 42.83 | 505,214 | -0.04(-0.10%) |
Mar 08, 2018 | 42.83 | 42.89 | 42.80 | 42.87 | 401,192 | +0.07(+0.16%) |
Mar 07, 2018 | 42.79 | 42.81 | 434,377 | -0.02(-0.04%) | ||
Mar 06, 2018 | 42.83 | 42.87 | 42.79 | 42.82 | 407,194 | +0.00(+0.00%) |
Mar 05, 2018 | 42.87 | 42.91 | 42.77 | 42.82 | 373,799 | -0.04(-0.10%) |
Mar 02, 2018 | 42.87 | 42.92 | 42.82 | 42.87 | 377,256 | -0.05(-0.12%) |
Mar 01, 2018 | 42.89 | 42.98 | 42.85 | 42.92 | 411,820 | +0.08(+0.18%) |
Feb 28, 2018 | 42.82 | 42.86 | 42.82 | 42.84 | 318,440 | +0.02(+0.04%) |
Feb 27, 2018 | 42.92 | 42.92 | 42.75 | 42.82 | 314,013 | -0.06(-0.14%) |
Feb 26, 2018 | 42.89 | 42.94 | 42.87 | 42.88 | 326,522 | +0.06(+0.14%) |
Feb 23, 2018 | 42.81 | 42.86 | 42.78 | 42.82 | 277,310 | +0.09(+0.22%) |
Feb 22, 2018 | 42.73 | 42.77 | 42.71 | 42.73 | 356,040 | +0.01(+0.02%) |
Feb 21, 2018 | 42.87 | 42.87 | 42.67 | 42.72 | 639,551 | -0.13(-0.30%) |
Feb 20, 2018 | 42.87 | 42.87 | 42.80 | 42.85 | 1,153,472 | -0.05(-0.12%) |
Feb 16, 2018 | 42.90 | 42.90 | 42.90 | 0 | +0.07(+0.16%) | |
Feb 15, 2018 | 42.77 | 42.84 | 42.77 | 42.83 | 892,632 | +0.06(+0.14%) |
Feb 14, 2018 | 42.83 | 42.84 | 42.76 | 42.77 | 360,401 | -0.12(-0.28%) |
Feb 13, 2018 | 42.85 | 42.91 | 42.82 | 42.89 | 438,256 | +0.03(+0.06%) |
Feb 12, 2018 | 42.89 | 42.92 | 42.83 | 42.87 | 528,025 | +0.03(+0.08%) |
Feb 09, 2018 | 42.87 | 42.99 | 42.83 | 42.83 | 731,936 | -0.14(-0.33%) |
Feb 08, 2018 | 42.93 | 43.02 | 42.90 | 42.97 | 651,409 | -0.05(-0.12%) |
Feb 07, 2018 | 43.07 | 43.14 | 42.97 | 43.03 | 494,328 | -0.02(-0.04%) |
Feb 06, 2018 | 43.14 | 43.19 | 43.04 | 43.04 | 3,792,746 | -0.09(-0.21%) |
Feb 05, 2018 | 42.99 | 43.23 | 42.97 | 43.13 | 501,283 | +0.08(+0.19%) |
Feb 02, 2018 | 43.10 | 43.11 | 43.02 | 43.05 | 668,801 | -0.10(-0.23%) |