Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.90 | 42.90 | 42.78 | 42.84 | 1,713 | +0.04(+0.09%) |
Apr 27, 2018 | 42.77 | 42.87 | 42.76 | 42.81 | 3,489 | -0.04(-0.09%) |
Apr 26, 2018 | 42.77 | 42.85 | 42.77 | 42.84 | 1,780 | +0.12(+0.29%) |
Apr 25, 2018 | 42.67 | 42.72 | 42.58 | 42.72 | 4,204 | -0.03(-0.07%) |
Apr 24, 2018 | 42.79 | 42.81 | 42.74 | 42.75 | 3,409 | -0.10(-0.24%) |
Apr 23, 2018 | 42.86 | 42.86 | 42.80 | 42.85 | 1,492 | +0.03(+0.07%) |
Apr 20, 2018 | 42.94 | 42.94 | 42.82 | 42.82 | 8,978 | -0.19(-0.44%) |
Apr 19, 2018 | 42.98 | 43.01 | 42.98 | 43.01 | 754 | +0.07(+0.15%) |
Apr 18, 2018 | 42.94 | 43.04 | 42.92 | 42.95 | 23,428 | -0.01(-0.02%) |
Apr 17, 2018 | 42.91 | 42.97 | 42.74 | 42.96 | 60,789 | +0.10(+0.24%) |
Apr 16, 2018 | 42.79 | 42.85 | 42.79 | 42.85 | 1,316 | +0.01(+0.02%) |
Apr 13, 2018 | 42.80 | 42.84 | 42.74 | 42.84 | 3,615 | -0.01(-0.02%) |
Apr 12, 2018 | 42.70 | 42.85 | 42.70 | 42.85 | 18,585 | +0.07(+0.15%) |
Apr 11, 2018 | 42.77 | 42.81 | 42.71 | 42.79 | 7,989 | -0.02(-0.04%) |
Apr 10, 2018 | 42.71 | 42.91 | 42.69 | 42.81 | 45,080 | +0.23(+0.53%) |
Apr 09, 2018 | 42.62 | 42.74 | 42.58 | 42.58 | 1,236 | +0.06(+0.13%) |
Apr 06, 2018 | 42.77 | 42.77 | 42.47 | 42.52 | 10,407 | -0.24(-0.55%) |
Apr 05, 2018 | 42.75 | 42.78 | 42.67 | 42.76 | 3,613 | +0.19(+0.45%) |
Apr 04, 2018 | 42.40 | 42.57 | 42.40 | 42.57 | 424 | -0.01(-0.02%) |
Apr 03, 2018 | 42.42 | 42.60 | 42.42 | 42.58 | 3,383 | +0.17(+0.40%) |
Apr 02, 2018 | 42.64 | 42.67 | 42.41 | 42.41 | 4,368 | -0.29(-0.69%) |
Mar 29, 2018 | 42.70 | 42.70 | 42.70 | 0 | +0.19(+0.45%) | |
Mar 28, 2018 | 42.54 | 42.54 | 42.43 | 42.51 | 2,198 | -0.07(-0.16%) |
Mar 27, 2018 | 42.64 | 42.71 | 42.58 | 42.58 | 798 | -0.09(-0.22%) |
Mar 26, 2018 | 42.50 | 42.67 | 42.50 | 42.67 | 2,337 | +0.35(+0.83%) |
Mar 23, 2018 | 42.60 | 42.63 | 42.32 | 42.32 | 19,213 | -0.27(-0.64%) |
Mar 22, 2018 | 42.79 | 42.83 | 42.60 | 42.60 | 2,710 | -0.36(-0.84%) |
Mar 21, 2018 | 42.88 | 43.00 | 42.87 | 42.96 | 4,975 | +0.02(+0.04%) |
Mar 20, 2018 | 42.90 | 42.96 | 42.88 | 42.94 | 1,416 | +0.09(+0.20%) |
Mar 19, 2018 | 42.93 | 42.93 | 42.83 | 42.86 | 2,158 | -0.11(-0.26%) |
Mar 16, 2018 | 43.02 | 43.02 | 42.97 | 42.97 | 1,746 | -0.01(-0.02%) |
Mar 15, 2018 | 42.99 | 43.03 | 42.95 | 42.98 | 67,503 | +0.01(+0.02%) |
Mar 14, 2018 | 43.03 | 43.04 | 42.97 | 42.97 | 4,005 | -0.08(-0.18%) |
Mar 13, 2018 | 43.05 | 43.05 | 43.05 | 43.05 | 490 | -0.07(-0.15%) |
Mar 12, 2018 | 43.18 | 43.21 | 43.02 | 43.11 | 40,863 | +0.05(+0.11%) |
Mar 09, 2018 | 43.05 | 43.16 | 42.91 | 43.07 | 13,543 | +0.26(+0.60%) |
Mar 08, 2018 | 42.89 | 42.89 | 42.81 | 42.81 | 1,165 | -0.09(-0.22%) |
Mar 07, 2018 | 42.72 | 42.91 | 5,847 | +0.08(+0.18%) | ||
Mar 06, 2018 | 42.66 | 42.91 | 42.66 | 42.83 | 39,349 | +0.07(+0.16%) |
Mar 05, 2018 | 42.76 | 42.76 | 42.76 | 42.76 | 923 | +0.08(+0.20%) |
Mar 02, 2018 | 42.60 | 42.68 | 42.55 | 42.68 | 3,050 | +0.03(+0.07%) |
Mar 01, 2018 | 42.75 | 42.75 | 42.65 | 42.65 | 15,371 | -0.14(-0.33%) |
Feb 28, 2018 | 42.98 | 42.98 | 42.79 | 42.79 | 10,441 | -0.16(-0.37%) |
Feb 27, 2018 | 43.16 | 43.16 | 42.95 | 42.95 | 4,294 | -0.26(-0.61%) |
Feb 26, 2018 | 43.12 | 43.22 | 43.02 | 43.22 | 45,196 | +0.20(+0.46%) |
Feb 23, 2018 | 43.04 | 43.04 | 42.95 | 43.02 | 2,309 | +0.11(+0.26%) |
Feb 22, 2018 | 42.90 | 42.91 | 793 | +0.05(+0.11%) | ||
Feb 21, 2018 | 43.00 | 43.00 | 42.86 | 42.86 | 6,009 | -0.13(-0.31%) |
Feb 20, 2018 | 42.91 | 43.02 | 42.91 | 42.99 | 3,052 | -0.04(-0.08%) |
Feb 16, 2018 | 43.03 | 43.03 | 43.03 | 0 | +0.12(+0.29%) | |
Feb 15, 2018 | 42.81 | 42.83 | 42.81 | 42.91 | 2,173 | +0.09(+0.20%) |
Feb 14, 2018 | 42.49 | 42.82 | 42.49 | 42.82 | 3,488 | +0.20(+0.47%) |
Feb 13, 2018 | 42.60 | 42.62 | 42.53 | 42.62 | 2,031 | +0.04(+0.09%) |
Feb 12, 2018 | 42.50 | 42.62 | 42.46 | 42.58 | 5,070 | +0.32(+0.77%) |
Feb 09, 2018 | 42.14 | 42.27 | 42.14 | 42.26 | 1,486 | -0.01(-0.03%) |
Feb 08, 2018 | 42.59 | 42.60 | 42.27 | 42.27 | 5,444 | -0.46(-1.08%) |
Feb 07, 2018 | 42.77 | 42.88 | 42.74 | 42.74 | 6,236 | -0.09(-0.22%) |
Feb 06, 2018 | 42.35 | 42.83 | 42.35 | 42.83 | 4,599 | -0.14(-0.32%) |
Feb 05, 2018 | 43.04 | 43.04 | 42.97 | 42.97 | 1,079 | -0.26(-0.60%) |
Feb 02, 2018 | 43.25 | 43.25 | 43.23 | 43.23 | 581 | -0.16(-0.37%) |