Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.66 | 44.83 | 43.09 | 43.13 | 172,894 | -1.43(-3.20%) |
Apr 27, 2018 | 45.01 | 45.15 | 44.09 | 44.56 | 50,696 | -0.49(-1.09%) |
Apr 26, 2018 | 45.10 | 45.20 | 44.39 | 45.05 | 126,077 | +0.20(+0.44%) |
Apr 25, 2018 | 44.46 | 45.05 | 44.17 | 44.86 | 57,954 | +0.34(+0.77%) |
Apr 24, 2018 | 44.81 | 45.10 | 43.63 | 44.51 | 109,201 | -0.15(-0.33%) |
Apr 23, 2018 | 44.76 | 44.81 | 43.68 | 44.66 | 84,235 | -0.20(-0.44%) |
Apr 20, 2018 | 44.91 | 45.05 | 44.46 | 44.86 | 53,915 | -0.25(-0.55%) |
Apr 19, 2018 | 45.25 | 45.25 | 44.61 | 45.10 | 49,402 | -0.20(-0.43%) |
Apr 18, 2018 | 45.20 | 45.60 | 45.13 | 45.30 | 70,178 | +0.39(+0.88%) |
Apr 17, 2018 | 45.35 | 45.45 | 44.66 | 44.91 | 97,140 | +0.05(+0.11%) |
Apr 16, 2018 | 44.07 | 44.91 | 43.73 | 44.86 | 120,950 | +1.13(+2.59%) |
Apr 13, 2018 | 44.22 | 44.22 | 43.48 | 43.73 | 112,744 | -0.10(-0.22%) |
Apr 12, 2018 | 43.33 | 44.02 | 43.09 | 43.82 | 74,800 | +0.89(+2.06%) |
Apr 11, 2018 | 42.59 | 42.99 | 41.76 | 42.94 | 104,651 | +0.00(+0.00%) |
Apr 10, 2018 | 41.46 | 43.58 | 40.92 | 42.94 | 167,451 | +2.81(+6.99%) |
Apr 09, 2018 | 40.28 | 40.38 | 39.84 | 40.13 | 76,651 | +0.10(+0.25%) |
Apr 06, 2018 | 40.48 | 40.97 | 39.74 | 40.03 | 82,268 | -0.84(-2.05%) |
Apr 05, 2018 | 39.54 | 40.97 | 39.20 | 40.87 | 122,707 | +1.67(+4.27%) |
Apr 04, 2018 | 38.95 | 39.34 | 38.70 | 39.20 | 272,859 | -0.34(-0.87%) |
Apr 03, 2018 | 40.28 | 40.28 | 39.34 | 39.54 | 168,017 | -0.49(-1.23%) |
Apr 02, 2018 | 40.38 | 40.48 | 39.64 | 40.03 | 108,322 | -0.44(-1.09%) |
Mar 29, 2018 | 40.48 | 40.48 | 40.48 | 0 | +0.49(+1.23%) | |
Mar 28, 2018 | 40.23 | 40.48 | 39.64 | 39.98 | 136,639 | -0.25(-0.61%) |
Mar 27, 2018 | 40.72 | 41.12 | 40.18 | 40.23 | 129,145 | -0.44(-1.09%) |
Mar 26, 2018 | 40.92 | 41.31 | 40.01 | 40.67 | 126,170 | +0.39(+0.98%) |
Mar 23, 2018 | 41.21 | 41.46 | 40.28 | 40.28 | 117,567 | -0.89(-2.15%) |
Mar 22, 2018 | 42.35 | 42.54 | 41.12 | 41.16 | 186,845 | -1.58(-3.69%) |
Mar 21, 2018 | 42.45 | 43.13 | 42.45 | 42.74 | 123,662 | +0.34(+0.81%) |
Mar 20, 2018 | 42.69 | 42.84 | 42.20 | 42.40 | 68,432 | -0.30(-0.69%) |
Mar 19, 2018 | 43.09 | 43.09 | 42.15 | 42.69 | 102,881 | -0.49(-1.14%) |
Mar 16, 2018 | 42.40 | 43.38 | 42.25 | 43.18 | 199,170 | +0.74(+1.74%) |
Mar 15, 2018 | 42.79 | 43.28 | 42.25 | 42.45 | 101,489 | -0.25(-0.58%) |
Mar 14, 2018 | 43.77 | 43.77 | 42.54 | 42.69 | 103,669 | -0.84(-1.92%) |
Mar 13, 2018 | 43.82 | 44.17 | 43.28 | 43.53 | 82,406 | -0.05(-0.11%) |
Mar 12, 2018 | 42.89 | 43.58 | 42.89 | 43.58 | 70,430 | +0.64(+1.49%) |
Mar 09, 2018 | 41.80 | 43.13 | 41.80 | 42.94 | 91,813 | +1.28(+3.07%) |
Mar 08, 2018 | 41.80 | 42.10 | 41.02 | 41.66 | 104,362 | -0.05(-0.12%) |
Mar 07, 2018 | 41.85 | 41.16 | 41.71 | 84,705 | +0.10(+0.24%) | |
Mar 06, 2018 | 40.72 | 41.85 | 40.43 | 41.61 | 78,700 | +0.98(+2.42%) |
Mar 05, 2018 | 40.77 | 41.16 | 40.52 | 40.62 | 64,680 | -0.34(-0.84%) |
Mar 02, 2018 | 40.03 | 41.07 | 39.79 | 40.97 | 95,021 | +0.79(+1.96%) |
Mar 01, 2018 | 39.93 | 41.51 | 39.93 | 40.18 | 100,590 | +0.39(+0.99%) |
Feb 28, 2018 | 40.72 | 41.16 | 39.79 | 39.79 | 191,512 | -0.64(-1.58%) |
Feb 27, 2018 | 38.90 | 40.99 | 38.16 | 40.43 | 157,990 | -0.44(-1.08%) |
Feb 26, 2018 | 40.67 | 41.12 | 40.28 | 40.87 | 107,892 | +0.20(+0.48%) |
Feb 23, 2018 | 40.43 | 41.21 | 40.33 | 40.67 | 90,905 | +0.49(+1.23%) |
Feb 22, 2018 | 40.57 | 40.92 | 40.13 | 40.18 | 70,362 | -0.30(-0.73%) |
Feb 21, 2018 | 40.33 | 41.26 | 40.23 | 40.48 | 87,342 | +0.44(+1.11%) |
Feb 20, 2018 | 39.98 | 40.77 | 39.96 | 40.03 | 73,465 | -0.10(-0.25%) |
Feb 16, 2018 | 40.13 | 40.13 | 40.13 | 0 | -0.10(-0.24%) | |
Feb 15, 2018 | 40.33 | 40.33 | 39.44 | 40.23 | 68,642 | +0.15(+0.37%) |
Feb 14, 2018 | 39.10 | 40.28 | 39.10 | 40.08 | 89,635 | +0.64(+1.62%) |
Feb 13, 2018 | 39.10 | 39.69 | 38.85 | 39.44 | 127,923 | +0.00(+0.00%) |
Feb 12, 2018 | 39.10 | 39.64 | 38.55 | 39.44 | 169,945 | +0.39(+1.01%) |
Feb 09, 2018 | 39.93 | 40.13 | 38.70 | 39.05 | 176,240 | -0.39(-1.00%) |
Feb 08, 2018 | 39.93 | 40.33 | 39.44 | 39.44 | 132,764 | -0.44(-1.11%) |
Feb 07, 2018 | 40.33 | 40.33 | 39.69 | 39.88 | 210,576 | -0.79(-1.94%) |
Feb 06, 2018 | 40.43 | 41.61 | 40.28 | 40.67 | 267,689 | -1.21(-2.88%) |
Feb 05, 2018 | 41.85 | 42.47 | 41.41 | 41.88 | 113,803 | -0.57(-1.33%) |
Feb 02, 2018 | 43.73 | 43.77 | 42.35 | 42.45 | 102,039 | -1.82(-4.12%) |