Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.54 | 41.03 | 40.01 | 40.20 | 88,429 | -0.29(-0.72%) |
Apr 27, 2018 | 41.13 | 41.18 | 40.40 | 40.50 | 77,251 | -0.59(-1.43%) |
Apr 26, 2018 | 40.69 | 41.28 | 40.45 | 41.08 | 124,188 | +0.44(+1.08%) |
Apr 25, 2018 | 40.30 | 40.94 | 40.01 | 40.64 | 137,132 | +0.24(+0.61%) |
Apr 24, 2018 | 40.74 | 40.94 | 40.06 | 40.40 | 85,189 | -0.15(-0.36%) |
Apr 23, 2018 | 40.35 | 40.94 | 40.25 | 40.54 | 88,831 | +0.34(+0.85%) |
Apr 20, 2018 | 40.20 | 40.59 | 40.06 | 40.20 | 129,542 | -0.15(-0.36%) |
Apr 19, 2018 | 40.98 | 41.28 | 40.30 | 40.35 | 139,058 | -0.64(-1.55%) |
Apr 18, 2018 | 40.89 | 41.38 | 40.84 | 40.98 | 143,482 | +0.24(+0.60%) |
Apr 17, 2018 | 40.50 | 40.84 | 40.20 | 40.74 | 144,955 | +0.44(+1.09%) |
Apr 16, 2018 | 39.62 | 40.35 | 39.47 | 40.30 | 203,745 | +0.88(+2.23%) |
Apr 13, 2018 | 39.47 | 39.76 | 39.03 | 39.42 | 135,712 | +0.15(+0.37%) |
Apr 12, 2018 | 39.37 | 39.91 | 39.17 | 39.27 | 105,052 | +0.10(+0.25%) |
Apr 11, 2018 | 38.88 | 39.57 | 38.83 | 39.17 | 150,401 | +0.20(+0.50%) |
Apr 10, 2018 | 38.88 | 39.47 | 38.83 | 38.98 | 167,441 | +0.29(+0.76%) |
Apr 09, 2018 | 38.83 | 39.37 | 38.59 | 38.69 | 250,604 | -0.05(-0.13%) |
Apr 06, 2018 | 39.76 | 40.10 | 38.64 | 38.73 | 196,769 | -1.17(-2.94%) |
Apr 05, 2018 | 39.91 | 40.59 | 39.71 | 39.91 | 332,073 | +0.00(+0.00%) |
Apr 04, 2018 | 40.40 | 41.08 | 39.17 | 39.91 | 278,994 | -1.17(-2.86%) |
Apr 03, 2018 | 39.17 | 41.23 | 36.36 | 41.08 | 1,059,155 | -0.64(-1.52%) |
Apr 02, 2018 | 43.09 | 43.23 | 41.57 | 41.72 | 179,656 | -1.42(-3.29%) |
Mar 29, 2018 | 43.14 | 43.14 | 43.14 | 0 | +0.54(+1.26%) | |
Mar 28, 2018 | 41.96 | 42.84 | 41.50 | 42.60 | 115,346 | +0.64(+1.52%) |
Mar 27, 2018 | 42.75 | 42.79 | 41.86 | 41.96 | 88,724 | -0.64(-1.49%) |
Mar 26, 2018 | 42.35 | 42.94 | 41.96 | 42.60 | 117,417 | +0.68(+1.63%) |
Mar 23, 2018 | 42.65 | 43.21 | 41.86 | 41.91 | 165,152 | -0.59(-1.38%) |
Mar 22, 2018 | 43.09 | 43.38 | 42.50 | 42.50 | 162,482 | -0.88(-2.03%) |
Mar 21, 2018 | 43.23 | 43.53 | 42.99 | 43.38 | 118,966 | +0.20(+0.45%) |
Mar 20, 2018 | 43.48 | 43.53 | 42.99 | 43.19 | 56,348 | -0.20(-0.45%) |
Mar 19, 2018 | 43.28 | 43.77 | 43.04 | 43.38 | 115,307 | +0.10(+0.23%) |
Mar 16, 2018 | 43.48 | 43.82 | 43.28 | 43.28 | 353,159 | -0.15(-0.34%) |
Mar 15, 2018 | 43.67 | 43.67 | 43.38 | 43.43 | 278,518 | -0.15(-0.34%) |
Mar 14, 2018 | 43.82 | 44.02 | 43.09 | 43.58 | 106,703 | -0.10(-0.22%) |
Mar 13, 2018 | 44.21 | 44.31 | 43.67 | 43.67 | 74,086 | -0.34(-0.78%) |
Mar 12, 2018 | 44.11 | 44.21 | 43.87 | 44.02 | 81,743 | -0.10(-0.22%) |
Mar 09, 2018 | 44.21 | 44.80 | 43.87 | 44.11 | 151,499 | +0.20(+0.45%) |
Mar 08, 2018 | 44.65 | 44.70 | 43.82 | 43.92 | 123,874 | -0.54(-1.21%) |
Mar 07, 2018 | 44.11 | 44.90 | 43.92 | 44.46 | 130,117 | +0.00(+0.00%) |
Mar 06, 2018 | 43.92 | 44.55 | 43.19 | 44.46 | 99,144 | +0.68(+1.56%) |
Mar 05, 2018 | 43.48 | 43.97 | 43.43 | 43.77 | 118,376 | +0.10(+0.22%) |
Mar 02, 2018 | 43.67 | 43.92 | 43.33 | 43.67 | 130,593 | -0.24(-0.56%) |
Mar 01, 2018 | 43.97 | 44.46 | 43.43 | 43.92 | 119,060 | -0.10(-0.22%) |
Feb 28, 2018 | 44.70 | 45.09 | 43.92 | 44.02 | 164,910 | -0.59(-1.32%) |
Feb 27, 2018 | 45.04 | 45.24 | 44.07 | 44.60 | 228,557 | -0.34(-0.76%) |
Feb 26, 2018 | 44.70 | 45.19 | 43.41 | 44.95 | 99,401 | +0.24(+0.55%) |
Feb 23, 2018 | 44.55 | 44.95 | 44.31 | 44.70 | 116,378 | +0.49(+1.11%) |
Feb 22, 2018 | 44.90 | 45.09 | 44.11 | 44.21 | 115,456 | -0.68(-1.53%) |
Feb 21, 2018 | 44.36 | 45.39 | 43.92 | 44.90 | 107,184 | +0.54(+1.21%) |
Feb 20, 2018 | 44.31 | 44.51 | 43.21 | 44.36 | 187,630 | -0.05(-0.11%) |
Feb 16, 2018 | 44.41 | 44.41 | 44.41 | 0 | +0.34(+0.78%) | |
Feb 15, 2018 | 43.92 | 44.11 | 43.53 | 44.07 | 79,282 | +0.34(+0.78%) |
Feb 14, 2018 | 42.70 | 43.87 | 42.70 | 43.72 | 96,203 | +0.68(+1.59%) |
Feb 13, 2018 | 42.26 | 43.58 | 42.26 | 43.04 | 87,634 | +0.59(+1.38%) |
Feb 12, 2018 | 42.55 | 42.89 | 41.91 | 42.45 | 103,028 | -0.10(-0.23%) |
Feb 09, 2018 | 42.16 | 42.89 | 41.28 | 42.55 | 164,388 | +0.64(+1.52%) |
Feb 08, 2018 | 43.14 | 43.14 | 41.91 | 41.91 | 167,349 | -1.17(-2.72%) |
Feb 07, 2018 | 42.94 | 42.94 | 42.94 | 43.09 | 174,191 | +0.15(+0.34%) |
Feb 06, 2018 | 42.40 | 44.10 | 42.40 | 42.94 | 203,947 | -0.56(-1.29%) |
Feb 05, 2018 | 44.95 | 44.99 | 42.89 | 43.50 | 219,035 | -1.59(-3.52%) |
Feb 02, 2018 | 45.78 | 45.92 | 44.46 | 45.09 | 196,239 | -1.03(-2.23%) |