Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.35 | 42.60 | 41.65 | 41.69 | 672,851 | -0.42(-0.99%) |
Apr 27, 2018 | 40.97 | 42.68 | 40.97 | 42.11 | 777,572 | +1.09(+2.65%) |
Apr 26, 2018 | 42.02 | 42.33 | 40.21 | 41.02 | 1,081,968 | -1.02(-2.43%) |
Apr 25, 2018 | 41.27 | 42.56 | 41.27 | 42.04 | 805,469 | +0.72(+1.74%) |
Apr 24, 2018 | 40.55 | 41.39 | 40.41 | 41.32 | 819,409 | +1.04(+2.58%) |
Apr 23, 2018 | 40.58 | 40.78 | 40.05 | 40.28 | 963,626 | -0.09(-0.23%) |
Apr 20, 2018 | 41.65 | 41.75 | 39.75 | 40.38 | 1,455,449 | -1.56(-3.72%) |
Apr 19, 2018 | 43.65 | 43.70 | 41.80 | 41.94 | 1,210,723 | -2.09(-4.75%) |
Apr 18, 2018 | 45.09 | 45.22 | 43.96 | 44.03 | 779,658 | -0.87(-1.94%) |
Apr 17, 2018 | 45.30 | 45.46 | 44.82 | 44.90 | 413,445 | -0.37(-0.82%) |
Apr 16, 2018 | 45.34 | 46.38 | 44.95 | 45.27 | 598,900 | +0.27(+0.61%) |
Apr 13, 2018 | 44.93 | 45.26 | 44.80 | 44.99 | 1,092,701 | -0.13(-0.29%) |
Apr 12, 2018 | 45.66 | 45.86 | 44.96 | 45.13 | 422,312 | -0.35(-0.77%) |
Apr 11, 2018 | 45.46 | 45.84 | 45.26 | 45.48 | 416,384 | -0.16(-0.35%) |
Apr 10, 2018 | 45.45 | 45.79 | 45.18 | 45.64 | 726,852 | +0.51(+1.13%) |
Apr 09, 2018 | 45.48 | 45.70 | 44.70 | 45.13 | 290,338 | -0.14(-0.31%) |
Apr 06, 2018 | 45.96 | 46.65 | 45.03 | 45.27 | 480,354 | -0.90(-1.95%) |
Apr 05, 2018 | 46.45 | 46.62 | 45.83 | 46.17 | 487,525 | -0.18(-0.39%) |
Apr 04, 2018 | 45.01 | 46.69 | 45.01 | 46.35 | 971,153 | +0.74(+1.62%) |
Apr 03, 2018 | 44.95 | 45.94 | 44.22 | 45.61 | 829,842 | +0.97(+2.16%) |
Apr 02, 2018 | 46.20 | 46.39 | 44.45 | 44.64 | 553,249 | -1.56(-3.38%) |
Mar 29, 2018 | 46.21 | 46.21 | 46.21 | 0 | +0.42(+0.91%) | |
Mar 28, 2018 | 44.95 | 45.98 | 44.92 | 45.79 | 647,248 | +0.84(+1.87%) |
Mar 27, 2018 | 44.18 | 45.30 | 43.87 | 44.95 | 582,709 | +0.80(+1.80%) |
Mar 26, 2018 | 44.23 | 44.51 | 43.85 | 44.15 | 480,823 | +0.52(+1.19%) |
Mar 23, 2018 | 43.97 | 44.41 | 43.57 | 43.63 | 499,365 | -0.27(-0.62%) |
Mar 22, 2018 | 44.17 | 44.80 | 43.89 | 43.91 | 607,188 | -0.54(-1.21%) |
Mar 21, 2018 | 45.40 | 45.40 | 44.34 | 44.45 | 1,274,118 | -0.90(-1.98%) |
Mar 20, 2018 | 47.53 | 47.96 | 45.01 | 45.34 | 981,465 | -2.22(-4.68%) |
Mar 19, 2018 | 47.04 | 47.66 | 46.88 | 47.57 | 745,581 | +0.57(+1.21%) |
Mar 16, 2018 | 46.57 | 47.30 | 46.08 | 47.00 | 2,219,026 | +0.43(+0.91%) |
Mar 15, 2018 | 47.64 | 47.78 | 46.37 | 46.58 | 914,603 | -1.01(-2.13%) |
Mar 14, 2018 | 48.78 | 48.82 | 47.58 | 47.59 | 480,150 | -0.96(-1.97%) |
Mar 13, 2018 | 49.44 | 49.44 | 48.22 | 48.54 | 649,580 | -0.76(-1.54%) |
Mar 12, 2018 | 50.23 | 50.64 | 49.30 | 49.30 | 817,711 | -0.75(-1.49%) |
Mar 09, 2018 | 51.34 | 51.64 | 49.96 | 50.05 | 485,620 | -0.84(-1.66%) |
Mar 08, 2018 | 50.65 | 51.17 | 50.41 | 50.89 | 588,328 | +0.46(+0.92%) |
Mar 07, 2018 | 50.49 | 50.43 | 905,490 | +0.03(+0.06%) | ||
Mar 06, 2018 | 50.22 | 50.63 | 49.78 | 50.40 | 569,383 | +0.31(+0.62%) |
Mar 05, 2018 | 49.02 | 50.32 | 49.02 | 50.09 | 747,349 | +0.90(+1.83%) |
Mar 02, 2018 | 47.44 | 49.36 | 46.43 | 49.19 | 693,535 | +1.50(+3.14%) |
Mar 01, 2018 | 47.55 | 48.28 | 47.09 | 47.69 | 809,139 | +0.23(+0.48%) |
Feb 28, 2018 | 47.63 | 47.88 | 47.10 | 47.46 | 691,182 | -0.22(-0.46%) |
Feb 27, 2018 | 48.79 | 49.32 | 47.67 | 47.68 | 260,871 | -1.20(-2.46%) |
Feb 26, 2018 | 49.05 | 49.33 | 48.23 | 48.88 | 385,099 | -0.09(-0.19%) |
Feb 23, 2018 | 49.23 | 49.23 | 48.51 | 48.98 | 272,386 | +0.02(+0.04%) |
Feb 22, 2018 | 48.75 | 48.96 | 427,873 | -0.24(-0.48%) | ||
Feb 21, 2018 | 49.76 | 50.64 | 49.18 | 49.20 | 454,917 | -0.57(-1.14%) |
Feb 20, 2018 | 50.20 | 50.46 | 49.60 | 49.76 | 601,131 | -0.83(-1.65%) |
Feb 16, 2018 | 50.60 | 50.60 | 50.60 | 0 | -0.79(-1.53%) | |
Feb 15, 2018 | 52.08 | 52.08 | 51.06 | 51.38 | 1,441,887 | -0.18(-0.35%) |
Feb 14, 2018 | 47.55 | 51.88 | 47.08 | 51.56 | 2,091,968 | +4.09(+8.61%) |
Feb 13, 2018 | 48.04 | 48.15 | 47.22 | 47.47 | 1,408,482 | -0.78(-1.61%) |
Feb 12, 2018 | 47.88 | 48.62 | 47.25 | 48.25 | 1,220,597 | +0.81(+1.72%) |
Feb 09, 2018 | 47.00 | 47.85 | 46.19 | 47.44 | 1,539,877 | +0.63(+1.35%) |
Feb 08, 2018 | 45.25 | 48.59 | 44.32 | 46.80 | 3,115,437 | -2.85(-5.74%) |
Feb 07, 2018 | 49.69 | 50.69 | 49.23 | 49.65 | 1,253,068 | -0.28(-0.57%) |
Feb 06, 2018 | 48.42 | 50.80 | 47.80 | 49.93 | 1,212,710 | -0.17(-0.34%) |
Feb 05, 2018 | 50.19 | 51.12 | 49.72 | 50.11 | 793,954 | -0.49(-0.97%) |
Feb 02, 2018 | 51.88 | 52.07 | 50.57 | 50.60 | 720,483 | -1.69(-3.24%) |