Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.39 | 44.78 | 43.62 | 43.67 | 85,836 | -0.72(-1.63%) |
Apr 27, 2018 | 44.58 | 44.87 | 44.34 | 44.39 | 49,476 | -0.14(-0.33%) |
Apr 26, 2018 | 44.97 | 45.06 | 44.39 | 44.53 | 50,323 | -0.48(-1.07%) |
Apr 25, 2018 | 46.03 | 46.03 | 44.97 | 45.02 | 70,961 | -1.11(-2.41%) |
Apr 24, 2018 | 45.84 | 46.71 | 45.79 | 46.13 | 58,324 | +0.29(+0.63%) |
Apr 23, 2018 | 45.31 | 46.32 | 45.16 | 45.84 | 73,855 | +0.29(+0.64%) |
Apr 20, 2018 | 45.40 | 45.84 | 45.21 | 45.55 | 80,410 | +0.39(+0.85%) |
Apr 19, 2018 | 43.09 | 45.26 | 43.09 | 45.16 | 122,374 | +2.27(+5.29%) |
Apr 18, 2018 | 42.70 | 43.76 | 42.56 | 42.89 | 176,628 | +0.00(+0.00%) |
Apr 17, 2018 | 43.67 | 43.86 | 42.68 | 42.89 | 48,577 | -0.72(-1.66%) |
Apr 16, 2018 | 42.80 | 43.67 | 42.80 | 43.62 | 35,506 | +0.87(+2.03%) |
Apr 13, 2018 | 43.33 | 43.33 | 42.65 | 42.75 | 66,207 | -0.53(-1.23%) |
Apr 12, 2018 | 43.67 | 43.67 | 43.18 | 43.28 | 51,928 | -0.14(-0.33%) |
Apr 11, 2018 | 43.71 | 43.86 | 43.35 | 43.42 | 28,038 | -0.48(-1.10%) |
Apr 10, 2018 | 43.38 | 44.05 | 43.13 | 43.91 | 29,908 | +0.87(+2.02%) |
Apr 09, 2018 | 43.13 | 43.76 | 42.99 | 43.04 | 28,634 | +0.05(+0.11%) |
Apr 06, 2018 | 44.10 | 44.24 | 42.75 | 42.99 | 46,421 | -1.30(-2.94%) |
Apr 05, 2018 | 44.05 | 44.34 | 43.23 | 44.29 | 25,085 | +0.53(+1.21%) |
Apr 04, 2018 | 42.94 | 44.00 | 42.94 | 43.76 | 33,503 | +0.48(+1.11%) |
Apr 03, 2018 | 43.04 | 43.42 | 42.56 | 43.28 | 27,363 | +0.39(+0.90%) |
Apr 02, 2018 | 43.23 | 43.91 | 42.51 | 42.89 | 37,722 | -0.39(-0.89%) |
Mar 29, 2018 | 43.28 | 43.28 | 43.28 | 0 | -0.19(-0.44%) | |
Mar 28, 2018 | 42.65 | 43.57 | 42.41 | 43.47 | 87,559 | +0.82(+1.92%) |
Mar 27, 2018 | 42.94 | 44.10 | 42.46 | 42.65 | 53,682 | -0.29(-0.67%) |
Mar 26, 2018 | 43.09 | 43.28 | 42.41 | 42.94 | 109,929 | +0.19(+0.45%) |
Mar 23, 2018 | 43.57 | 43.62 | 42.65 | 42.75 | 99,176 | -0.77(-1.77%) |
Mar 22, 2018 | 44.10 | 44.97 | 43.42 | 43.52 | 71,334 | -0.87(-1.96%) |
Mar 21, 2018 | 44.34 | 45.02 | 44.24 | 44.39 | 75,414 | +0.00(+0.00%) |
Mar 20, 2018 | 45.16 | 45.16 | 44.34 | 44.39 | 30,950 | -0.77(-1.71%) |
Mar 19, 2018 | 44.82 | 45.26 | 44.44 | 45.16 | 27,525 | +0.34(+0.75%) |
Mar 16, 2018 | 44.63 | 45.60 | 43.33 | 44.82 | 75,229 | +0.10(+0.22%) |
Mar 15, 2018 | 44.78 | 44.92 | 44.49 | 44.73 | 20,477 | -0.04(-0.09%) |
Mar 14, 2018 | 45.73 | 45.73 | 44.65 | 44.77 | 28,291 | -0.87(-1.90%) |
Mar 13, 2018 | 45.34 | 46.02 | 45.34 | 45.63 | 38,656 | +0.55(+1.23%) |
Mar 12, 2018 | 45.68 | 45.78 | 44.98 | 45.08 | 49,196 | -0.46(-1.01%) |
Mar 09, 2018 | 45.01 | 45.85 | 44.48 | 45.54 | 31,047 | +0.67(+1.50%) |
Mar 08, 2018 | 45.20 | 45.20 | 44.24 | 44.86 | 40,057 | -0.24(-0.53%) |
Mar 07, 2018 | 44.09 | 45.25 | 43.80 | 45.10 | 32,820 | +0.77(+1.74%) |
Mar 06, 2018 | 43.95 | 44.57 | 43.32 | 44.33 | 40,007 | +0.43(+0.99%) |
Mar 05, 2018 | 43.42 | 44.19 | 42.60 | 43.90 | 73,464 | +0.29(+0.66%) |
Mar 02, 2018 | 42.31 | 43.66 | 42.12 | 43.61 | 56,326 | +1.06(+2.49%) |
Mar 01, 2018 | 42.26 | 42.84 | 42.12 | 42.55 | 38,601 | +0.53(+1.26%) |
Feb 28, 2018 | 42.69 | 42.98 | 41.97 | 42.02 | 119,916 | -0.63(-1.47%) |
Feb 27, 2018 | 43.42 | 43.95 | 42.55 | 42.65 | 61,931 | -0.82(-1.88%) |
Feb 26, 2018 | 42.98 | 43.46 | 42.69 | 43.46 | 41,741 | +0.58(+1.35%) |
Feb 23, 2018 | 42.89 | 42.93 | 42.45 | 42.89 | 14,632 | +0.14(+0.34%) |
Feb 22, 2018 | 43.13 | 43.13 | 42.60 | 42.74 | 37,703 | -0.34(-0.78%) |
Feb 21, 2018 | 42.45 | 43.66 | 42.45 | 43.08 | 73,340 | +0.72(+1.71%) |
Feb 20, 2018 | 43.08 | 43.27 | 42.26 | 42.36 | 44,675 | -0.96(-2.22%) |
Feb 16, 2018 | 43.32 | 43.32 | 43.32 | 0 | +0.82(+1.93%) | |
Feb 15, 2018 | 42.89 | 42.89 | 42.45 | 42.50 | 56,009 | -0.34(-0.79%) |
Feb 14, 2018 | 42.02 | 43.08 | 42.02 | 42.84 | 58,312 | +0.67(+1.60%) |
Feb 13, 2018 | 42.12 | 42.50 | 42.12 | 42.16 | 48,717 | -0.19(-0.45%) |
Feb 12, 2018 | 42.69 | 42.69 | 42.02 | 42.36 | 41,062 | -0.29(-0.68%) |
Feb 09, 2018 | 42.45 | 43.18 | 42.02 | 42.65 | 80,414 | +0.63(+1.49%) |
Feb 08, 2018 | 42.50 | 42.65 | 42.02 | 42.02 | 61,078 | -0.53(-1.25%) |
Feb 07, 2018 | 42.50 | 42.65 | 42.26 | 42.55 | 22,285 | -0.05(-0.11%) |
Feb 06, 2018 | 42.02 | 42.79 | 41.73 | 42.60 | 118,169 | -0.24(-0.56%) |
Feb 05, 2018 | 44.67 | 45.87 | 42.21 | 42.84 | 68,692 | -1.93(-4.31%) |
Feb 02, 2018 | 43.75 | 44.77 | 43.08 | 44.77 | 124,914 | +2.22(+5.21%) |