Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 43.30 | 43.54 | 42.58 | 42.59 | 99,729 | -0.59(-1.38%) |
Apr 27, 2018 | 43.49 | 43.49 | 42.81 | 43.18 | 105,528 | -0.26(-0.59%) |
Apr 26, 2018 | 43.74 | 43.84 | 43.19 | 43.44 | 94,185 | -0.11(-0.25%) |
Apr 25, 2018 | 43.75 | 44.29 | 42.95 | 43.54 | 142,556 | -0.17(-0.38%) |
Apr 24, 2018 | 44.23 | 44.51 | 43.11 | 43.71 | 153,476 | -0.34(-0.78%) |
Apr 23, 2018 | 44.09 | 44.45 | 43.91 | 44.05 | 305,683 | -0.13(-0.29%) |
Apr 20, 2018 | 44.53 | 44.90 | 44.00 | 44.18 | 230,618 | -0.44(-0.99%) |
Apr 19, 2018 | 44.43 | 45.08 | 44.20 | 44.62 | 165,620 | +0.10(+0.22%) |
Apr 18, 2018 | 44.20 | 44.60 | 43.69 | 44.53 | 325,165 | +0.62(+1.41%) |
Apr 17, 2018 | 43.37 | 44.66 | 43.25 | 43.91 | 271,738 | +0.84(+1.96%) |
Apr 16, 2018 | 43.79 | 43.93 | 42.41 | 43.06 | 449,662 | -0.66(-1.50%) |
Apr 13, 2018 | 43.59 | 43.84 | 43.38 | 43.72 | 181,177 | +0.21(+0.47%) |
Apr 12, 2018 | 43.11 | 43.89 | 43.11 | 43.51 | 176,384 | +0.51(+1.19%) |
Apr 11, 2018 | 42.65 | 43.67 | 42.65 | 43.00 | 161,133 | +0.17(+0.39%) |
Apr 10, 2018 | 42.45 | 43.10 | 42.04 | 42.84 | 195,329 | +0.92(+2.20%) |
Apr 09, 2018 | 42.85 | 42.89 | 41.85 | 41.91 | 159,536 | -0.53(-1.25%) |
Apr 06, 2018 | 42.95 | 43.43 | 42.21 | 42.44 | 341,100 | -0.82(-1.91%) |
Apr 05, 2018 | 42.93 | 43.39 | 42.74 | 43.27 | 302,734 | +0.64(+1.50%) |
Apr 04, 2018 | 41.31 | 42.76 | 41.24 | 42.63 | 355,150 | +0.81(+1.95%) |
Apr 03, 2018 | 41.79 | 42.12 | 41.52 | 41.82 | 341,023 | +0.12(+0.28%) |
Apr 02, 2018 | 43.14 | 43.31 | 41.33 | 41.70 | 222,473 | -1.61(-3.72%) |
Mar 29, 2018 | 43.31 | 43.31 | 43.31 | 0 | +0.58(+1.36%) | |
Mar 28, 2018 | 43.23 | 43.38 | 42.38 | 42.73 | 349,676 | -0.50(-1.16%) |
Mar 27, 2018 | 43.08 | 43.99 | 42.66 | 43.23 | 384,624 | +0.32(+0.76%) |
Mar 26, 2018 | 41.85 | 42.95 | 41.49 | 42.91 | 303,948 | +1.75(+4.25%) |
Mar 23, 2018 | 42.11 | 42.69 | 41.11 | 41.16 | 320,207 | -0.96(-2.28%) |
Mar 22, 2018 | 42.76 | 43.38 | 42.03 | 42.12 | 402,133 | -0.81(-1.90%) |
Mar 21, 2018 | 39.40 | 43.56 | 39.40 | 42.94 | 417,361 | +0.77(+1.82%) |
Mar 20, 2018 | 42.06 | 42.33 | 41.70 | 42.17 | 275,517 | +0.13(+0.30%) |
Mar 19, 2018 | 42.44 | 42.46 | 41.29 | 42.04 | 255,152 | -0.50(-1.18%) |
Mar 16, 2018 | 42.77 | 42.81 | 42.03 | 42.54 | 680,564 | -0.25(-0.57%) |
Mar 15, 2018 | 43.14 | 43.36 | 42.68 | 42.79 | 200,355 | -0.15(-0.34%) |
Mar 14, 2018 | 43.86 | 43.86 | 42.65 | 42.94 | 214,347 | -0.65(-1.49%) |
Mar 13, 2018 | 44.30 | 44.77 | 43.52 | 43.58 | 165,987 | -0.48(-1.09%) |
Mar 12, 2018 | 44.18 | 44.66 | 43.81 | 44.06 | 214,644 | -0.02(-0.04%) |
Mar 09, 2018 | 43.23 | 44.16 | 42.97 | 44.08 | 276,396 | +1.09(+2.53%) |
Mar 08, 2018 | 42.82 | 43.25 | 42.31 | 42.99 | 147,039 | +0.38(+0.90%) |
Mar 07, 2018 | 42.71 | 41.45 | 42.61 | 125,241 | +0.30(+0.72%) | |
Mar 06, 2018 | 41.93 | 42.37 | 41.27 | 42.31 | 161,064 | +0.55(+1.32%) |
Mar 05, 2018 | 41.54 | 41.97 | 41.00 | 41.76 | 114,632 | +0.04(+0.09%) |
Mar 02, 2018 | 40.40 | 41.83 | 40.13 | 41.72 | 266,238 | +1.06(+2.61%) |
Mar 01, 2018 | 41.81 | 42.08 | 40.35 | 40.66 | 202,916 | -1.15(-2.75%) |
Feb 28, 2018 | 42.47 | 42.77 | 41.81 | 41.81 | 162,914 | -0.41(-0.98%) |
Feb 27, 2018 | 43.02 | 43.45 | 42.21 | 42.22 | 213,652 | -0.73(-1.69%) |
Feb 26, 2018 | 42.92 | 43.19 | 42.60 | 42.95 | 137,840 | +0.12(+0.28%) |
Feb 23, 2018 | 42.72 | 43.05 | 42.23 | 42.83 | 130,626 | +0.40(+0.95%) |
Feb 22, 2018 | 42.37 | 42.42 | 155,178 | -0.19(-0.44%) | ||
Feb 21, 2018 | 41.87 | 43.34 | 41.46 | 42.61 | 248,715 | +0.73(+1.73%) |
Feb 20, 2018 | 41.50 | 42.15 | 41.41 | 41.88 | 307,878 | +0.16(+0.38%) |
Feb 16, 2018 | 41.73 | 41.73 | 41.73 | 0 | +0.46(+1.12%) | |
Feb 15, 2018 | 40.41 | 41.39 | 40.23 | 41.27 | 205,067 | +1.16(+2.89%) |
Feb 14, 2018 | 38.80 | 40.21 | 38.80 | 40.11 | 257,418 | +1.03(+2.64%) |
Feb 13, 2018 | 39.14 | 39.08 | 270,295 | +0.06(+0.15%) | ||
Feb 12, 2018 | 38.50 | 39.20 | 37.91 | 39.02 | 267,664 | +0.67(+1.74%) |
Feb 09, 2018 | 38.18 | 38.63 | 37.31 | 38.35 | 493,437 | +0.51(+1.35%) |
Feb 08, 2018 | 41.23 | 41.59 | 37.83 | 37.84 | 778,948 | +0.96(+2.61%) |
Feb 07, 2018 | 37.34 | 37.34 | 36.82 | 36.88 | 195,075 | -0.53(-1.42%) |
Feb 06, 2018 | 35.83 | 37.41 | 35.80 | 37.41 | 546,554 | +0.30(+0.82%) |
Feb 05, 2018 | 38.29 | 38.51 | 36.35 | 37.10 | 403,639 | -1.40(-3.65%) |
Feb 02, 2018 | 38.78 | 38.91 | 38.47 | 38.51 | 250,431 | -0.59(-1.51%) |