Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.48 | 42.68 | 41.48 | 42.08 | 234,125 | +0.77(+1.87%) |
Apr 27, 2018 | 42.68 | 42.81 | 40.84 | 41.31 | 347,283 | -1.34(-3.13%) |
Apr 26, 2018 | 43.50 | 43.82 | 42.26 | 42.64 | 193,549 | -0.68(-1.57%) |
Apr 25, 2018 | 43.67 | 43.94 | 43.15 | 43.33 | 183,697 | -0.51(-1.17%) |
Apr 24, 2018 | 44.01 | 44.09 | 43.45 | 43.84 | 104,870 | +0.04(+0.10%) |
Apr 23, 2018 | 44.14 | 44.22 | 43.54 | 43.79 | 112,055 | -0.26(-0.58%) |
Apr 20, 2018 | 43.88 | 44.31 | 43.62 | 44.05 | 128,120 | -0.04(-0.10%) |
Apr 19, 2018 | 43.88 | 44.22 | 43.44 | 44.09 | 104,633 | +0.09(+0.19%) |
Apr 18, 2018 | 43.96 | 44.39 | 43.62 | 44.01 | 86,378 | +0.17(+0.39%) |
Apr 17, 2018 | 43.92 | 44.09 | 43.35 | 43.84 | 148,723 | +0.13(+0.29%) |
Apr 16, 2018 | 43.37 | 44.01 | 42.98 | 43.71 | 168,143 | +0.68(+1.59%) |
Apr 13, 2018 | 43.37 | 43.37 | 42.77 | 43.03 | 133,701 | -0.26(-0.59%) |
Apr 12, 2018 | 43.03 | 43.33 | 42.64 | 43.28 | 231,689 | +0.43(+0.99%) |
Apr 11, 2018 | 42.64 | 43.07 | 42.56 | 42.86 | 134,634 | -0.04(-0.10%) |
Apr 10, 2018 | 43.20 | 43.41 | 42.39 | 42.90 | 278,982 | +0.60(+1.41%) |
Apr 09, 2018 | 43.07 | 43.07 | 42.17 | 42.30 | 292,366 | -0.51(-1.20%) |
Apr 06, 2018 | 42.90 | 43.52 | 42.58 | 42.81 | 137,118 | -0.43(-0.99%) |
Apr 05, 2018 | 42.86 | 43.45 | 42.81 | 43.24 | 121,552 | +0.30(+0.70%) |
Apr 04, 2018 | 42.09 | 43.07 | 42.09 | 42.94 | 210,304 | +0.30(+0.70%) |
Apr 03, 2018 | 42.34 | 42.86 | 41.58 | 42.64 | 281,807 | +0.34(+0.81%) |
Apr 02, 2018 | 43.07 | 43.41 | 41.79 | 42.30 | 220,946 | -0.85(-1.98%) |
Mar 29, 2018 | 43.15 | 43.15 | 43.15 | 0 | +0.09(+0.20%) | |
Mar 28, 2018 | 42.56 | 43.15 | 42.39 | 43.07 | 124,355 | +0.60(+1.41%) |
Mar 27, 2018 | 43.62 | 44.22 | 42.39 | 42.47 | 156,374 | -1.11(-2.54%) |
Mar 26, 2018 | 43.28 | 44.16 | 42.30 | 43.58 | 183,359 | +0.85(+2.00%) |
Mar 23, 2018 | 43.79 | 43.92 | 42.69 | 42.73 | 360,750 | -0.94(-2.15%) |
Mar 22, 2018 | 43.92 | 44.46 | 43.67 | 43.67 | 216,149 | -0.47(-1.06%) |
Mar 21, 2018 | 44.22 | 44.31 | 44.01 | 44.14 | 302,995 | -0.13(-0.29%) |
Mar 20, 2018 | 44.43 | 45.16 | 43.92 | 44.26 | 163,530 | -0.04(-0.10%) |
Mar 19, 2018 | 44.77 | 45.50 | 44.14 | 44.31 | 142,470 | -0.81(-1.80%) |
Mar 16, 2018 | 44.77 | 45.33 | 44.73 | 45.12 | 512,996 | +0.38(+0.86%) |
Mar 15, 2018 | 45.54 | 46.05 | 44.69 | 44.73 | 153,404 | -0.85(-1.87%) |
Mar 14, 2018 | 46.27 | 46.57 | 45.50 | 45.59 | 140,731 | -0.43(-0.93%) |
Mar 13, 2018 | 46.65 | 46.91 | 45.97 | 46.01 | 200,649 | -0.34(-0.74%) |
Mar 12, 2018 | 46.91 | 47.16 | 46.31 | 46.35 | 121,632 | -0.38(-0.82%) |
Mar 09, 2018 | 46.22 | 46.74 | 45.71 | 46.74 | 149,257 | +0.85(+1.86%) |
Mar 08, 2018 | 46.95 | 47.01 | 45.67 | 45.88 | 94,832 | -0.94(-2.00%) |
Mar 07, 2018 | 45.93 | 47.25 | 45.88 | 46.82 | 140,586 | +0.55(+1.20%) |
Mar 06, 2018 | 46.18 | 46.44 | 44.90 | 46.27 | 150,608 | +0.30(+0.65%) |
Mar 05, 2018 | 45.46 | 46.18 | 44.69 | 45.97 | 145,927 | +0.43(+0.94%) |
Mar 02, 2018 | 43.96 | 45.69 | 43.41 | 45.54 | 181,135 | +1.36(+3.09%) |
Mar 01, 2018 | 43.67 | 45.75 | 42.98 | 44.18 | 234,725 | +0.47(+1.07%) |
Feb 28, 2018 | 44.82 | 45.16 | 43.62 | 43.71 | 141,516 | -0.94(-2.10%) |
Feb 27, 2018 | 45.12 | 45.84 | 44.65 | 44.65 | 105,561 | -0.81(-1.78%) |
Feb 26, 2018 | 45.03 | 45.50 | 44.73 | 45.46 | 87,802 | +0.47(+1.04%) |
Feb 23, 2018 | 44.90 | 45.41 | 44.35 | 44.99 | 100,735 | +0.38(+0.86%) |
Feb 22, 2018 | 44.65 | 45.07 | 44.39 | 44.60 | 82,309 | +0.09(+0.19%) |
Feb 21, 2018 | 44.82 | 45.41 | 44.48 | 44.52 | 95,693 | -0.13(-0.29%) |
Feb 20, 2018 | 45.54 | 45.93 | 44.60 | 44.65 | 102,175 | -1.02(-2.24%) |
Feb 16, 2018 | 45.67 | 45.67 | 45.67 | 0 | +0.43(+0.94%) | |
Feb 15, 2018 | 45.12 | 45.29 | 44.56 | 45.24 | 157,438 | +0.51(+1.14%) |
Feb 14, 2018 | 44.65 | 46.01 | 44.35 | 44.73 | 195,713 | -0.26(-0.57%) |
Feb 13, 2018 | 45.59 | 45.59 | 44.60 | 44.99 | 121,922 | -0.85(-1.86%) |
Feb 12, 2018 | 45.80 | 46.27 | 44.99 | 45.84 | 233,173 | +0.17(+0.37%) |
Feb 09, 2018 | 44.77 | 45.93 | 44.35 | 45.67 | 285,391 | +1.32(+2.98%) |
Feb 08, 2018 | 45.29 | 45.29 | 44.31 | 44.35 | 230,207 | -0.81(-1.79%) |
Feb 07, 2018 | 44.95 | 45.63 | 44.95 | 45.16 | 140,736 | +0.13(+0.28%) |
Feb 06, 2018 | 43.71 | 45.84 | 43.45 | 45.03 | 313,293 | +0.00(+0.00%) |
Feb 05, 2018 | 45.97 | 46.27 | 44.52 | 45.03 | 151,292 | -1.36(-2.94%) |
Feb 02, 2018 | 47.03 | 47.03 | 45.84 | 46.40 | 262,975 | -0.78(-1.65%) |