Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.10 | 44.22 | 43.74 | 43.74 | 127,904 | -0.16(-0.35%) |
Apr 27, 2018 | 43.95 | 44.03 | 43.69 | 43.90 | 152,946 | +0.35(+0.81%) |
Apr 26, 2018 | 43.29 | 43.71 | 43.21 | 43.54 | 328,983 | +0.71(+1.66%) |
Apr 25, 2018 | 42.65 | 42.88 | 42.41 | 42.83 | 224,654 | -0.74(-1.71%) |
Apr 24, 2018 | 43.49 | 43.83 | 43.38 | 43.58 | 347,999 | +1.05(+2.46%) |
Apr 23, 2018 | 43.33 | 43.36 | 42.49 | 42.53 | 482,352 | -2.47(-5.50%) |
Apr 20, 2018 | 45.03 | 45.10 | 44.80 | 45.00 | 88,531 | -0.22(-0.50%) |
Apr 19, 2018 | 45.31 | 45.43 | 45.12 | 45.23 | 164,812 | -0.42(-0.93%) |
Apr 18, 2018 | 45.31 | 45.72 | 45.21 | 45.65 | 307,149 | +0.36(+0.80%) |
Apr 17, 2018 | 44.69 | 45.38 | 44.67 | 45.29 | 448,895 | +1.06(+2.41%) |
Apr 16, 2018 | 44.67 | 44.67 | 44.09 | 44.22 | 178,489 | +0.23(+0.53%) |
Apr 13, 2018 | 44.22 | 44.22 | 43.91 | 43.99 | 95,493 | -0.01(-0.02%) |
Apr 12, 2018 | 44.00 | 44.14 | 43.94 | 44.00 | 96,034 | +0.21(+0.47%) |
Apr 11, 2018 | 43.90 | 44.09 | 43.75 | 43.79 | 100,126 | -0.53(-1.19%) |
Apr 10, 2018 | 44.29 | 44.64 | 44.22 | 44.32 | 192,775 | +0.33(+0.75%) |
Apr 09, 2018 | 44.16 | 44.41 | 43.94 | 43.99 | 132,069 | +0.36(+0.83%) |
Apr 06, 2018 | 43.88 | 44.18 | 43.54 | 43.63 | 177,933 | -0.27(-0.61%) |
Apr 05, 2018 | 43.92 | 44.07 | 43.85 | 43.90 | 139,564 | +0.48(+1.10%) |
Apr 04, 2018 | 43.13 | 43.47 | 42.91 | 43.42 | 383,080 | -0.47(-1.06%) |
Apr 03, 2018 | 43.79 | 44.01 | 43.62 | 43.89 | 112,170 | +0.31(+0.71%) |
Apr 02, 2018 | 44.19 | 44.27 | 43.37 | 43.58 | 95,235 | -0.61(-1.37%) |
Mar 29, 2018 | 44.18 | 44.18 | 44.18 | 0 | +0.52(+1.19%) | |
Mar 28, 2018 | 43.90 | 44.10 | 43.56 | 43.66 | 139,626 | +0.41(+0.94%) |
Mar 27, 2018 | 43.52 | 43.92 | 43.12 | 43.26 | 201,669 | +0.11(+0.26%) |
Mar 26, 2018 | 43.42 | 43.45 | 42.63 | 43.14 | 131,163 | +0.09(+0.20%) |
Mar 23, 2018 | 43.57 | 43.65 | 43.00 | 43.06 | 143,655 | -0.40(-0.92%) |
Mar 22, 2018 | 43.66 | 43.93 | 43.28 | 43.45 | 613,690 | -0.36(-0.83%) |
Mar 21, 2018 | 43.90 | 44.10 | 43.60 | 43.82 | 138,397 | +0.21(+0.48%) |
Mar 20, 2018 | 43.57 | 43.79 | 43.52 | 43.61 | 149,888 | -0.10(-0.22%) |
Mar 19, 2018 | 43.80 | 43.90 | 43.45 | 43.71 | 125,706 | +0.03(+0.08%) |
Mar 16, 2018 | 43.80 | 44.07 | 43.56 | 43.67 | 166,271 | -0.23(-0.53%) |
Mar 15, 2018 | 43.93 | 44.05 | 43.78 | 43.90 | 162,646 | -0.26(-0.59%) |
Mar 14, 2018 | 44.49 | 44.51 | 43.70 | 44.16 | 177,647 | -0.42(-0.93%) |
Mar 13, 2018 | 45.18 | 45.23 | 44.40 | 44.58 | 178,393 | -0.86(-1.88%) |
Mar 12, 2018 | 45.17 | 45.47 | 45.02 | 45.44 | 191,854 | -0.10(-0.21%) |
Mar 09, 2018 | 45.14 | 45.60 | 45.11 | 45.53 | 106,202 | +0.19(+0.42%) |
Mar 08, 2018 | 45.00 | 45.35 | 44.98 | 45.34 | 210,821 | +0.16(+0.34%) |
Mar 07, 2018 | 45.25 | 45.18 | 138,305 | +0.42(+0.93%) | ||
Mar 06, 2018 | 44.80 | 44.85 | 44.54 | 44.77 | 187,088 | -0.03(-0.06%) |
Mar 05, 2018 | 44.10 | 44.87 | 44.10 | 44.80 | 326,889 | +0.21(+0.47%) |
Mar 02, 2018 | 44.42 | 44.64 | 44.01 | 44.59 | 172,137 | -0.10(-0.21%) |
Mar 01, 2018 | 45.14 | 45.14 | 44.19 | 44.68 | 192,471 | -1.00(-2.20%) |
Feb 28, 2018 | 46.34 | 46.42 | 45.66 | 45.69 | 160,393 | -0.09(-0.19%) |
Feb 27, 2018 | 45.83 | 46.14 | 45.57 | 45.77 | 353,056 | -1.57(-3.32%) |
Feb 26, 2018 | 47.04 | 47.41 | 46.81 | 47.35 | 179,239 | +0.15(+0.31%) |
Feb 23, 2018 | 46.48 | 47.22 | 46.45 | 47.20 | 143,550 | +0.60(+1.28%) |
Feb 22, 2018 | 46.60 | 125,469 | +0.35(+0.77%) | |||
Feb 21, 2018 | 46.56 | 46.91 | 46.23 | 46.25 | 133,539 | +0.00(+0.00%) |
Feb 20, 2018 | 46.44 | 46.48 | 46.10 | 46.25 | 196,153 | -0.99(-2.09%) |
Feb 16, 2018 | 47.23 | 47.23 | 47.23 | 0 | +0.35(+0.76%) | |
Feb 15, 2018 | 46.86 | 46.90 | 46.38 | 46.88 | 95,476 | +0.14(+0.30%) |
Feb 14, 2018 | 45.42 | 46.78 | 45.40 | 46.74 | 158,460 | +0.93(+2.04%) |
Feb 13, 2018 | 45.51 | 45.86 | 45.46 | 45.81 | 107,474 | +0.23(+0.51%) |
Feb 12, 2018 | 45.26 | 45.80 | 45.13 | 45.57 | 209,628 | +0.55(+1.23%) |
Feb 09, 2018 | 45.16 | 45.20 | 43.88 | 45.02 | 186,354 | +0.45(+1.01%) |
Feb 08, 2018 | 45.93 | 45.98 | 44.57 | 44.57 | 249,129 | -1.68(-3.63%) |
Feb 07, 2018 | 46.22 | 46.68 | 46.17 | 46.25 | 137,780 | -0.28(-0.59%) |
Feb 06, 2018 | 45.35 | 46.68 | 45.33 | 46.53 | 194,722 | +0.48(+1.03%) |
Feb 05, 2018 | 47.02 | 47.18 | 45.37 | 46.05 | 148,696 | -1.07(-2.28%) |
Feb 02, 2018 | 47.51 | 47.51 | 47.08 | 47.12 | 224,608 | -1.90(-3.88%) |