Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.93 | 45.04 | 44.41 | 44.41 | 58,662 | -0.52(-1.15%) |
Apr 27, 2018 | 44.90 | 45.00 | 44.83 | 44.92 | 88,080 | -0.04(-0.09%) |
Apr 26, 2018 | 45.05 | 45.05 | 44.72 | 44.96 | 35,170 | +0.12(+0.26%) |
Apr 25, 2018 | 44.59 | 45.00 | 44.43 | 44.85 | 196,186 | +0.14(+0.31%) |
Apr 24, 2018 | 45.28 | 45.34 | 44.42 | 44.71 | 95,233 | -0.22(-0.49%) |
Apr 23, 2018 | 44.81 | 45.14 | 44.78 | 44.93 | 42,145 | +0.09(+0.20%) |
Apr 20, 2018 | 45.26 | 45.26 | 44.74 | 44.84 | 69,798 | -0.30(-0.66%) |
Apr 19, 2018 | 45.20 | 45.31 | 44.95 | 45.14 | 221,976 | -0.16(-0.35%) |
Apr 18, 2018 | 45.35 | 45.54 | 45.30 | 45.30 | 59,141 | +0.22(+0.48%) |
Apr 17, 2018 | 45.11 | 45.24 | 44.96 | 45.08 | 72,971 | +0.22(+0.50%) |
Apr 16, 2018 | 44.64 | 44.98 | 44.58 | 44.86 | 47,760 | +0.44(+0.99%) |
Apr 13, 2018 | 44.63 | 44.64 | 44.29 | 44.42 | 65,237 | -0.07(-0.15%) |
Apr 12, 2018 | 44.59 | 44.63 | 44.46 | 44.48 | 45,379 | +0.13(+0.29%) |
Apr 11, 2018 | 44.12 | 44.48 | 44.12 | 44.35 | 52,159 | +0.04(+0.09%) |
Apr 10, 2018 | 44.24 | 44.50 | 44.01 | 44.31 | 80,979 | +0.70(+1.60%) |
Apr 09, 2018 | 43.84 | 44.09 | 43.62 | 43.62 | 42,165 | +0.02(+0.05%) |
Apr 06, 2018 | 44.14 | 44.43 | 43.30 | 43.59 | 76,857 | -0.92(-2.07%) |
Apr 05, 2018 | 44.34 | 44.63 | 44.21 | 44.51 | 51,781 | +0.39(+0.88%) |
Apr 04, 2018 | 43.14 | 44.13 | 43.14 | 44.13 | 55,174 | +0.38(+0.87%) |
Apr 03, 2018 | 43.30 | 43.86 | 43.29 | 43.74 | 103,673 | +0.64(+1.50%) |
Apr 02, 2018 | 44.02 | 44.02 | 42.81 | 43.10 | 100,606 | -1.13(-2.56%) |
Mar 29, 2018 | 44.23 | 44.23 | 44.23 | 0 | +0.56(+1.29%) | |
Mar 28, 2018 | 43.34 | 43.75 | 43.34 | 43.67 | 44,243 | +0.34(+0.78%) |
Mar 27, 2018 | 43.95 | 44.00 | 43.19 | 43.33 | 55,887 | -0.56(-1.27%) |
Mar 26, 2018 | 43.57 | 43.90 | 43.13 | 43.89 | 47,682 | +0.83(+1.92%) |
Mar 23, 2018 | 43.98 | 44.02 | 43.04 | 43.06 | 145,803 | -0.85(-1.94%) |
Mar 22, 2018 | 44.74 | 44.83 | 43.90 | 43.91 | 79,512 | -1.15(-2.56%) |
Mar 21, 2018 | 44.84 | 45.33 | 44.84 | 45.07 | 40,281 | +0.22(+0.49%) |
Mar 20, 2018 | 45.05 | 45.10 | 44.77 | 44.85 | 41,959 | -0.10(-0.23%) |
Mar 19, 2018 | 45.22 | 45.23 | 44.57 | 44.95 | 51,612 | -0.45(-0.99%) |
Mar 16, 2018 | 45.09 | 45.53 | 45.09 | 45.40 | 44,810 | +0.33(+0.74%) |
Mar 15, 2018 | 45.45 | 45.45 | 44.96 | 45.07 | 41,385 | -0.17(-0.38%) |
Mar 14, 2018 | 45.80 | 45.80 | 45.17 | 45.24 | 59,359 | -0.29(-0.65%) |
Mar 13, 2018 | 45.88 | 45.91 | 45.44 | 45.53 | 53,358 | -0.23(-0.49%) |
Mar 12, 2018 | 45.69 | 45.88 | 45.62 | 45.76 | 45,892 | +0.08(+0.16%) |
Mar 09, 2018 | 45.24 | 45.70 | 45.17 | 45.68 | 43,206 | +0.71(+1.57%) |
Mar 08, 2018 | 45.24 | 45.24 | 44.77 | 44.98 | 35,319 | -0.21(-0.47%) |
Mar 07, 2018 | 45.29 | 45.19 | 54,154 | +0.12(+0.27%) | ||
Mar 06, 2018 | 45.01 | 45.20 | 44.74 | 45.07 | 175,244 | +0.25(+0.55%) |
Mar 05, 2018 | 44.05 | 44.88 | 44.05 | 44.82 | 40,002 | +0.51(+1.15%) |
Mar 02, 2018 | 43.37 | 44.31 | 43.06 | 44.31 | 108,890 | +0.57(+1.29%) |
Mar 01, 2018 | 43.79 | 44.22 | 43.55 | 43.75 | 81,376 | -0.05(-0.11%) |
Feb 28, 2018 | 44.68 | 44.68 | 43.80 | 43.80 | 93,691 | -0.62(-1.41%) |
Feb 27, 2018 | 45.07 | 45.26 | 44.42 | 44.42 | 48,244 | -0.60(-1.34%) |
Feb 26, 2018 | 44.92 | 45.07 | 44.64 | 45.02 | 60,725 | +0.24(+0.53%) |
Feb 23, 2018 | 44.54 | 44.79 | 44.41 | 44.79 | 59,853 | +0.56(+1.26%) |
Feb 22, 2018 | 44.38 | 44.69 | 44.19 | 44.23 | 49,793 | +0.04(+0.09%) |
Feb 21, 2018 | 44.40 | 44.89 | 44.19 | 44.19 | 68,824 | -0.15(-0.35%) |
Feb 20, 2018 | 44.63 | 44.78 | 44.24 | 44.34 | 64,322 | -0.45(-1.01%) |
Feb 16, 2018 | 44.80 | 44.80 | 44.80 | 0 | +0.27(+0.60%) | |
Feb 15, 2018 | 44.39 | 44.53 | 44.14 | 44.53 | 52,014 | +0.35(+0.78%) |
Feb 14, 2018 | 43.07 | 44.21 | 43.07 | 44.18 | 70,729 | +0.74(+1.71%) |
Feb 13, 2018 | 43.14 | 43.48 | 42.90 | 43.44 | 59,874 | +0.07(+0.16%) |
Feb 12, 2018 | 43.12 | 43.57 | 42.84 | 43.37 | 59,596 | +0.44(+1.03%) |
Feb 09, 2018 | 42.94 | 43.21 | 41.88 | 42.93 | 130,345 | +0.22(+0.52%) |
Feb 08, 2018 | 43.95 | 43.95 | 42.69 | 42.71 | 55,414 | -1.17(-2.66%) |
Feb 07, 2018 | 43.84 | 44.24 | 43.82 | 43.88 | 93,865 | -0.03(-0.07%) |
Feb 06, 2018 | 42.69 | 44.09 | 42.30 | 43.91 | 317,561 | -0.28(-0.63%) |
Feb 05, 2018 | 44.68 | 45.05 | 43.60 | 44.19 | 101,727 | -0.96(-2.12%) |
Feb 02, 2018 | 45.88 | 45.88 | 45.12 | 45.14 | 133,095 | -1.00(-2.17%) |