Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.05 | 41.05 | 39.81 | 40.24 | 190,596 | -0.43(-1.05%) |
Apr 27, 2018 | 40.57 | 40.72 | 40.10 | 40.67 | 167,983 | +0.28(+0.70%) |
Apr 26, 2018 | 40.15 | 40.62 | 39.63 | 40.38 | 338,063 | +0.38(+0.95%) |
Apr 25, 2018 | 39.34 | 40.24 | 39.01 | 40.00 | 255,904 | +0.66(+1.69%) |
Apr 24, 2018 | 41.09 | 41.38 | 38.87 | 39.34 | 292,521 | -1.66(-4.05%) |
Apr 23, 2018 | 40.81 | 41.12 | 40.67 | 41.00 | 246,968 | +0.19(+0.46%) |
Apr 20, 2018 | 39.77 | 41.00 | 39.77 | 40.81 | 306,643 | +0.90(+2.26%) |
Apr 19, 2018 | 39.15 | 40.38 | 39.13 | 39.91 | 348,525 | +0.19(+0.48%) |
Apr 18, 2018 | 40.15 | 41.71 | 39.34 | 39.72 | 686,093 | -3.98(-9.11%) |
Apr 17, 2018 | 43.32 | 43.94 | 43.32 | 43.70 | 251,915 | +0.43(+0.99%) |
Apr 16, 2018 | 43.70 | 43.89 | 43.27 | 43.27 | 176,120 | -0.09(-0.22%) |
Apr 13, 2018 | 43.75 | 43.75 | 43.21 | 43.37 | 83,621 | -0.19(-0.44%) |
Apr 12, 2018 | 43.89 | 44.27 | 43.51 | 43.56 | 51,371 | -0.19(-0.43%) |
Apr 11, 2018 | 43.51 | 43.84 | 43.42 | 43.75 | 96,085 | -0.09(-0.22%) |
Apr 10, 2018 | 43.70 | 44.03 | 43.56 | 43.84 | 98,441 | +0.66(+1.54%) |
Apr 09, 2018 | 43.42 | 43.94 | 43.18 | 43.18 | 64,602 | +0.05(+0.11%) |
Apr 06, 2018 | 43.99 | 44.46 | 42.94 | 43.13 | 117,474 | -1.19(-2.67%) |
Apr 05, 2018 | 44.46 | 44.51 | 44.13 | 44.32 | 86,838 | +0.05(+0.11%) |
Apr 04, 2018 | 43.65 | 44.32 | 43.42 | 44.27 | 155,326 | +0.05(+0.11%) |
Apr 03, 2018 | 43.80 | 44.41 | 43.65 | 44.22 | 135,489 | +0.57(+1.30%) |
Apr 02, 2018 | 44.65 | 44.70 | 43.32 | 43.65 | 102,947 | -1.04(-2.33%) |
Mar 29, 2018 | 44.70 | 44.70 | 44.70 | 0 | +0.38(+0.86%) | |
Mar 28, 2018 | 43.84 | 44.37 | 43.46 | 44.32 | 101,413 | +0.62(+1.41%) |
Mar 27, 2018 | 44.46 | 44.65 | 43.56 | 43.70 | 110,520 | -0.57(-1.28%) |
Mar 26, 2018 | 44.32 | 44.55 | 43.61 | 44.27 | 91,732 | +0.66(+1.52%) |
Mar 23, 2018 | 45.17 | 45.46 | 43.61 | 43.61 | 132,494 | -1.42(-3.16%) |
Mar 22, 2018 | 45.27 | 45.64 | 44.93 | 45.03 | 104,139 | -0.71(-1.55%) |
Mar 21, 2018 | 45.03 | 46.02 | 45.03 | 45.74 | 100,643 | +0.71(+1.58%) |
Mar 20, 2018 | 46.12 | 46.30 | 45.03 | 45.03 | 110,045 | -1.04(-2.26%) |
Mar 19, 2018 | 46.21 | 46.21 | 45.41 | 46.07 | 74,091 | -0.28(-0.61%) |
Mar 16, 2018 | 45.88 | 46.50 | 45.88 | 46.36 | 358,194 | +0.38(+0.82%) |
Mar 15, 2018 | 46.31 | 46.31 | 45.60 | 45.98 | 87,921 | -0.28(-0.61%) |
Mar 14, 2018 | 46.55 | 46.69 | 46.12 | 46.26 | 100,256 | -0.14(-0.31%) |
Mar 13, 2018 | 46.83 | 46.97 | 46.21 | 46.40 | 78,446 | -0.33(-0.71%) |
Mar 12, 2018 | 46.64 | 47.26 | 46.59 | 46.73 | 83,778 | +0.09(+0.20%) |
Mar 09, 2018 | 46.21 | 46.97 | 46.17 | 46.64 | 99,064 | +0.76(+1.65%) |
Mar 08, 2018 | 46.40 | 46.40 | 45.69 | 45.88 | 108,356 | -0.33(-0.72%) |
Mar 07, 2018 | 46.92 | 45.98 | 46.21 | 212,045 | -0.52(-1.12%) | |
Mar 06, 2018 | 46.12 | 46.78 | 45.86 | 46.73 | 116,832 | +0.71(+1.54%) |
Mar 05, 2018 | 45.36 | 46.31 | 45.08 | 46.02 | 118,491 | +0.33(+0.73%) |
Mar 02, 2018 | 44.37 | 45.79 | 44.24 | 45.69 | 117,271 | +0.95(+2.12%) |
Mar 01, 2018 | 45.12 | 45.12 | 44.13 | 44.74 | 145,580 | -0.38(-0.84%) |
Feb 28, 2018 | 45.55 | 45.93 | 45.08 | 45.12 | 189,344 | -0.43(-0.94%) |
Feb 27, 2018 | 44.65 | 45.60 | 43.99 | 45.55 | 420,528 | -2.44(-5.08%) |
Feb 26, 2018 | 47.56 | 48.08 | 47.14 | 47.99 | 99,627 | +0.52(+1.10%) |
Feb 23, 2018 | 47.32 | 47.70 | 47.14 | 47.47 | 75,483 | +0.33(+0.70%) |
Feb 22, 2018 | 46.71 | 47.14 | 89,470 | -0.38(-0.80%) | ||
Feb 21, 2018 | 47.28 | 48.27 | 46.85 | 47.51 | 132,787 | +0.38(+0.80%) |
Feb 20, 2018 | 46.52 | 47.47 | 46.52 | 47.14 | 136,866 | +0.38(+0.81%) |
Feb 16, 2018 | 46.76 | 46.76 | 46.76 | 0 | -0.24(-0.50%) | |
Feb 15, 2018 | 46.57 | 47.28 | 45.95 | 46.99 | 225,250 | +0.80(+1.74%) |
Feb 14, 2018 | 45.29 | 46.38 | 44.96 | 46.19 | 188,577 | +0.57(+1.24%) |
Feb 13, 2018 | 45.53 | 45.86 | 44.87 | 45.62 | 158,747 | -0.09(-0.21%) |
Feb 12, 2018 | 44.39 | 45.86 | 44.25 | 45.72 | 156,263 | +1.56(+3.53%) |
Feb 09, 2018 | 44.91 | 45.72 | 42.97 | 44.16 | 247,251 | -0.43(-0.95%) |
Feb 08, 2018 | 44.96 | 45.10 | 44.02 | 44.58 | 210,190 | -0.14(-0.32%) |
Feb 07, 2018 | 45.39 | 45.39 | 44.58 | 44.72 | 118,854 | -0.57(-1.25%) |
Feb 06, 2018 | 43.59 | 46.19 | 43.59 | 45.29 | 285,311 | +1.04(+2.35%) |
Feb 05, 2018 | 45.10 | 45.58 | 43.59 | 44.25 | 104,495 | -1.28(-2.80%) |
Feb 02, 2018 | 45.34 | 45.81 | 45.01 | 45.53 | 136,573 | +0.14(+0.31%) |