Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.84 | 46.26 | 45.33 | 45.33 | 393,811 | -0.45(-0.98%) |
Apr 27, 2018 | 46.46 | 46.46 | 45.61 | 45.78 | 180,207 | +0.02(+0.04%) |
Apr 26, 2018 | 45.10 | 46.10 | 45.10 | 45.76 | 421,029 | +0.75(+1.67%) |
Apr 25, 2018 | 44.89 | 45.09 | 44.56 | 45.01 | 273,521 | +0.25(+0.56%) |
Apr 24, 2018 | 45.42 | 45.60 | 44.67 | 44.76 | 264,639 | -0.45(-1.00%) |
Apr 23, 2018 | 45.02 | 45.70 | 44.90 | 45.21 | 284,821 | +0.19(+0.42%) |
Apr 20, 2018 | 44.85 | 45.04 | 44.64 | 45.02 | 330,694 | +0.19(+0.42%) |
Apr 19, 2018 | 45.11 | 45.47 | 44.60 | 44.83 | 311,094 | -0.36(-0.80%) |
Apr 18, 2018 | 45.31 | 45.31 | 44.87 | 45.19 | 464,996 | +0.19(+0.42%) |
Apr 17, 2018 | 43.70 | 45.79 | 43.44 | 45.00 | 855,867 | +1.53(+3.52%) |
Apr 16, 2018 | 43.14 | 43.50 | 43.05 | 43.47 | 188,867 | +0.41(+0.95%) |
Apr 13, 2018 | 43.64 | 43.64 | 42.75 | 43.06 | 457,175 | -0.31(-0.71%) |
Apr 12, 2018 | 43.14 | 43.58 | 43.14 | 43.37 | 255,053 | +0.43(+1.00%) |
Apr 11, 2018 | 43.53 | 43.62 | 42.94 | 42.94 | 406,264 | -0.73(-1.67%) |
Apr 10, 2018 | 44.32 | 44.38 | 43.26 | 43.67 | 540,880 | -0.24(-0.55%) |
Apr 09, 2018 | 43.82 | 44.63 | 43.82 | 43.91 | 478,918 | +0.28(+0.64%) |
Apr 06, 2018 | 43.70 | 44.10 | 43.30 | 43.63 | 458,094 | -0.23(-0.52%) |
Apr 05, 2018 | 44.15 | 44.85 | 43.58 | 43.86 | 378,871 | -0.13(-0.30%) |
Apr 04, 2018 | 43.68 | 44.12 | 43.28 | 43.99 | 306,151 | -0.04(-0.09%) |
Apr 03, 2018 | 43.98 | 44.04 | 43.56 | 44.03 | 378,064 | +0.18(+0.41%) |
Apr 02, 2018 | 44.65 | 44.65 | 43.67 | 43.85 | 321,823 | -0.97(-2.16%) |
Mar 29, 2018 | 44.82 | 44.82 | 44.82 | 0 | +0.80(+1.82%) | |
Mar 28, 2018 | 43.99 | 44.26 | 43.63 | 44.02 | 403,976 | +0.11(+0.25%) |
Mar 27, 2018 | 44.53 | 44.65 | 43.72 | 43.91 | 690,160 | -0.62(-1.39%) |
Mar 26, 2018 | 44.51 | 44.91 | 44.09 | 44.53 | 395,027 | +0.43(+0.98%) |
Mar 23, 2018 | 44.76 | 44.86 | 44.04 | 44.10 | 484,638 | -0.74(-1.65%) |
Mar 22, 2018 | 45.90 | 45.90 | 44.63 | 44.84 | 668,672 | -1.25(-2.71%) |
Mar 21, 2018 | 46.41 | 46.85 | 45.97 | 46.09 | 479,360 | -0.26(-0.56%) |
Mar 20, 2018 | 46.66 | 46.85 | 46.13 | 46.35 | 392,544 | -0.21(-0.45%) |
Mar 19, 2018 | 47.56 | 47.56 | 46.26 | 46.56 | 517,629 | -1.08(-2.27%) |
Mar 16, 2018 | 47.32 | 48.20 | 47.32 | 47.64 | 1,792,832 | +0.35(+0.74%) |
Mar 15, 2018 | 47.32 | 47.40 | 46.99 | 47.29 | 323,857 | +0.10(+0.21%) |
Mar 14, 2018 | 47.23 | 47.36 | 46.84 | 47.19 | 547,053 | +0.17(+0.36%) |
Mar 13, 2018 | 46.80 | 47.39 | 46.80 | 47.02 | 573,183 | +0.31(+0.66%) |
Mar 12, 2018 | 46.39 | 46.77 | 46.14 | 46.71 | 477,616 | +0.31(+0.67%) |
Mar 09, 2018 | 46.72 | 46.72 | 46.19 | 46.40 | 418,532 | -0.11(-0.24%) |
Mar 08, 2018 | 46.09 | 46.66 | 45.71 | 46.51 | 534,776 | +0.75(+1.64%) |
Mar 07, 2018 | 45.17 | 46.45 | 45.17 | 45.76 | 593,457 | +0.47(+1.04%) |
Mar 06, 2018 | 45.46 | 45.64 | 45.05 | 45.29 | 241,412 | -0.17(-0.37%) |
Mar 05, 2018 | 44.74 | 45.58 | 44.66 | 45.46 | 513,803 | +0.54(+1.20%) |
Mar 02, 2018 | 44.20 | 45.26 | 44.15 | 44.92 | 467,587 | +0.43(+0.97%) |
Mar 01, 2018 | 44.92 | 45.05 | 44.28 | 44.49 | 455,180 | -0.56(-1.24%) |
Feb 28, 2018 | 45.45 | 45.79 | 44.96 | 45.05 | 592,202 | -0.28(-0.62%) |
Feb 27, 2018 | 45.12 | 45.70 | 45.08 | 45.33 | 419,092 | +0.08(+0.18%) |
Feb 26, 2018 | 45.04 | 45.37 | 44.94 | 45.25 | 404,769 | +0.41(+0.91%) |
Feb 23, 2018 | 44.06 | 44.84 | 43.77 | 44.84 | 369,580 | +0.94(+2.14%) |
Feb 22, 2018 | 44.19 | 44.30 | 43.79 | 43.90 | 492,310 | -0.15(-0.34%) |
Feb 21, 2018 | 44.16 | 44.72 | 44.01 | 44.05 | 372,456 | -0.19(-0.43%) |
Feb 20, 2018 | 44.00 | 44.54 | 43.42 | 44.24 | 540,525 | +0.16(+0.36%) |
Feb 16, 2018 | 44.08 | 44.08 | 44.08 | 0 | -0.04(-0.09%) | |
Feb 15, 2018 | 44.36 | 44.58 | 43.98 | 44.12 | 414,701 | -0.23(-0.52%) |
Feb 14, 2018 | 43.55 | 44.79 | 43.40 | 44.35 | 1,507,499 | +0.63(+1.44%) |
Feb 13, 2018 | 43.19 | 43.72 | 677,907 | -0.03(-0.07%) | ||
Feb 12, 2018 | 43.54 | 43.98 | 43.46 | 43.75 | 845,120 | +0.34(+0.78%) |
Feb 09, 2018 | 43.48 | 43.55 | 42.29 | 43.41 | 609,978 | +0.10(+0.23%) |
Feb 08, 2018 | 43.82 | 44.06 | 43.26 | 43.31 | 807,871 | -0.70(-1.59%) |
Feb 07, 2018 | 44.28 | 44.67 | 43.84 | 44.01 | 625,042 | -0.46(-1.03%) |
Feb 06, 2018 | 44.02 | 44.95 | 43.65 | 44.47 | 926,194 | -0.88(-1.94%) |
Feb 05, 2018 | 45.12 | 46.10 | 44.76 | 45.35 | 880,147 | +0.03(+0.07%) |
Feb 02, 2018 | 47.22 | 47.22 | 45.23 | 45.32 | 1,211,149 | -2.16(-4.55%) |