Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.12 | 44.25 | 43.77 | 43.77 | 127,819 | -0.16(-0.35%) |
Apr 27, 2018 | 43.98 | 44.06 | 43.72 | 43.93 | 152,845 | +0.35(+0.81%) |
Apr 26, 2018 | 43.32 | 43.74 | 43.24 | 43.57 | 328,765 | +0.71(+1.66%) |
Apr 25, 2018 | 42.68 | 42.90 | 42.44 | 42.86 | 224,505 | -0.74(-1.71%) |
Apr 24, 2018 | 43.52 | 43.86 | 43.41 | 43.61 | 347,768 | +1.05(+2.46%) |
Apr 23, 2018 | 43.36 | 43.39 | 42.51 | 42.56 | 482,032 | -2.48(-5.50%) |
Apr 20, 2018 | 45.06 | 45.13 | 44.83 | 45.03 | 88,472 | -0.23(-0.50%) |
Apr 19, 2018 | 45.34 | 45.46 | 45.15 | 45.26 | 164,702 | -0.42(-0.93%) |
Apr 18, 2018 | 45.34 | 45.75 | 45.24 | 45.68 | 306,946 | +0.36(+0.80%) |
Apr 17, 2018 | 44.72 | 45.41 | 44.70 | 45.32 | 448,598 | +1.06(+2.41%) |
Apr 16, 2018 | 44.70 | 44.70 | 44.12 | 44.25 | 178,370 | +0.23(+0.53%) |
Apr 13, 2018 | 44.25 | 44.25 | 43.94 | 44.02 | 95,430 | -0.01(-0.02%) |
Apr 12, 2018 | 44.03 | 44.17 | 43.97 | 44.03 | 95,970 | +0.21(+0.47%) |
Apr 11, 2018 | 43.93 | 44.12 | 43.78 | 43.82 | 100,059 | -0.53(-1.19%) |
Apr 10, 2018 | 44.32 | 44.67 | 44.25 | 44.35 | 192,647 | +0.33(+0.75%) |
Apr 09, 2018 | 44.19 | 44.44 | 43.97 | 44.02 | 131,981 | +0.36(+0.83%) |
Apr 06, 2018 | 43.91 | 44.21 | 43.57 | 43.66 | 177,815 | -0.27(-0.61%) |
Apr 05, 2018 | 43.95 | 44.10 | 43.88 | 43.93 | 139,471 | +0.48(+1.10%) |
Apr 04, 2018 | 43.16 | 43.50 | 42.94 | 43.45 | 382,826 | -0.47(-1.06%) |
Apr 03, 2018 | 43.82 | 44.04 | 43.65 | 43.92 | 112,096 | +0.31(+0.71%) |
Apr 02, 2018 | 44.22 | 44.30 | 43.40 | 43.61 | 95,172 | -0.61(-1.37%) |
Mar 29, 2018 | 44.21 | 44.21 | 44.21 | 0 | +0.52(+1.19%) | |
Mar 28, 2018 | 43.93 | 44.13 | 43.59 | 43.69 | 139,534 | +0.41(+0.94%) |
Mar 27, 2018 | 43.55 | 43.95 | 43.15 | 43.28 | 201,535 | +0.11(+0.26%) |
Mar 26, 2018 | 43.45 | 43.48 | 42.66 | 43.17 | 131,076 | +0.09(+0.20%) |
Mar 23, 2018 | 43.60 | 43.67 | 43.03 | 43.09 | 143,560 | -0.40(-0.92%) |
Mar 22, 2018 | 43.69 | 43.96 | 43.31 | 43.48 | 613,283 | -0.36(-0.83%) |
Mar 21, 2018 | 43.93 | 44.12 | 43.63 | 43.85 | 138,305 | +0.21(+0.48%) |
Mar 20, 2018 | 43.60 | 43.82 | 43.54 | 43.64 | 149,789 | -0.10(-0.22%) |
Mar 19, 2018 | 43.83 | 43.93 | 43.48 | 43.73 | 125,623 | +0.03(+0.08%) |
Mar 16, 2018 | 43.83 | 44.10 | 43.59 | 43.70 | 166,160 | -0.23(-0.53%) |
Mar 15, 2018 | 43.96 | 44.08 | 43.81 | 43.93 | 162,538 | -0.26(-0.59%) |
Mar 14, 2018 | 44.52 | 44.54 | 43.73 | 44.19 | 177,529 | -0.42(-0.93%) |
Mar 13, 2018 | 45.21 | 45.26 | 44.43 | 44.61 | 178,274 | -0.86(-1.88%) |
Mar 12, 2018 | 45.20 | 45.50 | 45.05 | 45.47 | 191,726 | -0.10(-0.21%) |
Mar 09, 2018 | 45.17 | 45.63 | 45.14 | 45.56 | 106,132 | +0.19(+0.42%) |
Mar 08, 2018 | 45.03 | 45.38 | 45.01 | 45.37 | 210,681 | +0.16(+0.34%) |
Mar 07, 2018 | 45.28 | 45.21 | 138,213 | +0.42(+0.93%) | ||
Mar 06, 2018 | 44.83 | 44.88 | 44.57 | 44.80 | 186,964 | -0.03(-0.06%) |
Mar 05, 2018 | 44.13 | 44.90 | 44.13 | 44.83 | 326,673 | +0.21(+0.47%) |
Mar 02, 2018 | 44.44 | 44.67 | 44.04 | 44.62 | 172,023 | -0.10(-0.21%) |
Mar 01, 2018 | 45.17 | 45.17 | 44.22 | 44.71 | 192,343 | -1.00(-2.20%) |
Feb 28, 2018 | 46.37 | 46.45 | 45.69 | 45.72 | 160,286 | -0.09(-0.19%) |
Feb 27, 2018 | 45.86 | 46.17 | 45.60 | 45.80 | 352,822 | -1.58(-3.32%) |
Feb 26, 2018 | 47.07 | 47.44 | 46.84 | 47.38 | 179,120 | +0.15(+0.31%) |
Feb 23, 2018 | 46.51 | 47.25 | 46.48 | 47.23 | 143,455 | +0.60(+1.28%) |
Feb 22, 2018 | 46.63 | 125,386 | +0.35(+0.77%) | |||
Feb 21, 2018 | 46.59 | 46.94 | 46.26 | 46.28 | 133,451 | +0.00(+0.00%) |
Feb 20, 2018 | 46.47 | 46.51 | 46.13 | 46.28 | 196,023 | -0.99(-2.09%) |
Feb 16, 2018 | 47.27 | 47.27 | 47.27 | 0 | +0.35(+0.76%) | |
Feb 15, 2018 | 46.89 | 46.93 | 46.41 | 46.91 | 95,412 | +0.14(+0.30%) |
Feb 14, 2018 | 45.45 | 46.81 | 45.43 | 46.77 | 158,355 | +0.93(+2.04%) |
Feb 13, 2018 | 45.54 | 45.89 | 45.49 | 45.84 | 107,403 | +0.23(+0.51%) |
Feb 12, 2018 | 45.29 | 45.83 | 45.16 | 45.60 | 209,489 | +0.55(+1.23%) |
Feb 09, 2018 | 45.19 | 45.23 | 43.91 | 45.05 | 186,230 | +0.45(+1.01%) |
Feb 08, 2018 | 45.96 | 46.01 | 44.60 | 44.60 | 248,963 | -1.68(-3.63%) |
Feb 07, 2018 | 46.25 | 46.71 | 46.20 | 46.28 | 137,689 | -0.28(-0.59%) |
Feb 06, 2018 | 45.38 | 46.71 | 45.36 | 46.56 | 194,593 | +0.48(+1.03%) |
Feb 05, 2018 | 47.05 | 47.21 | 45.40 | 46.08 | 148,598 | -1.07(-2.28%) |
Feb 02, 2018 | 47.54 | 47.54 | 47.11 | 47.15 | 224,459 | -1.90(-3.88%) |