Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.20 | 45.65 | 44.35 | 44.40 | 1,391,171 | -0.53(-1.17%) |
Apr 27, 2018 | 43.80 | 45.51 | 43.44 | 44.92 | 1,579,489 | +2.96(+7.06%) |
Apr 26, 2018 | 41.80 | 42.07 | 41.45 | 41.96 | 705,841 | +0.07(+0.16%) |
Apr 25, 2018 | 41.74 | 42.02 | 41.05 | 41.89 | 646,447 | +0.00(+0.00%) |
Apr 24, 2018 | 42.36 | 42.64 | 41.49 | 41.89 | 717,654 | -0.31(-0.74%) |
Apr 23, 2018 | 42.38 | 42.52 | 42.10 | 42.21 | 458,087 | -0.07(-0.17%) |
Apr 20, 2018 | 42.45 | 42.65 | 42.24 | 42.28 | 501,371 | -0.17(-0.40%) |
Apr 19, 2018 | 42.92 | 42.92 | 42.10 | 42.45 | 576,375 | -0.47(-1.11%) |
Apr 18, 2018 | 42.70 | 43.39 | 42.54 | 42.92 | 831,225 | +0.36(+0.84%) |
Apr 17, 2018 | 42.23 | 42.64 | 41.76 | 42.56 | 1,074,197 | +0.80(+1.91%) |
Apr 16, 2018 | 41.76 | 42.10 | 41.45 | 41.77 | 1,165,860 | +0.27(+0.65%) |
Apr 13, 2018 | 41.96 | 41.96 | 41.33 | 41.50 | 774,965 | -0.28(-0.68%) |
Apr 12, 2018 | 41.94 | 42.45 | 41.74 | 41.78 | 622,844 | +0.08(+0.19%) |
Apr 11, 2018 | 41.48 | 41.88 | 41.05 | 41.70 | 1,048,426 | -0.04(-0.09%) |
Apr 10, 2018 | 42.33 | 42.34 | 41.71 | 41.74 | 819,323 | -0.35(-0.83%) |
Apr 09, 2018 | 42.26 | 42.78 | 42.07 | 42.09 | 657,571 | +0.06(+0.14%) |
Apr 06, 2018 | 42.80 | 43.36 | 41.73 | 42.03 | 731,973 | -1.04(-2.41%) |
Apr 05, 2018 | 43.07 | 43.58 | 42.98 | 43.07 | 862,262 | +0.24(+0.56%) |
Apr 04, 2018 | 41.59 | 42.97 | 41.50 | 42.83 | 1,218,468 | +0.85(+2.02%) |
Apr 03, 2018 | 40.69 | 42.11 | 40.69 | 41.98 | 1,173,991 | +1.34(+3.29%) |
Apr 02, 2018 | 41.57 | 42.37 | 40.44 | 40.64 | 1,040,731 | -1.09(-2.61%) |
Mar 29, 2018 | 41.73 | 41.73 | 41.73 | 0 | +0.25(+0.60%) | |
Mar 28, 2018 | 41.11 | 41.66 | 41.05 | 41.48 | 560,331 | +0.38(+0.92%) |
Mar 27, 2018 | 41.25 | 41.42 | 40.78 | 41.11 | 877,923 | +0.00(+0.00%) |
Mar 26, 2018 | 41.32 | 41.45 | 40.37 | 41.11 | 790,939 | +0.31(+0.77%) |
Mar 23, 2018 | 41.40 | 41.88 | 40.79 | 40.79 | 577,908 | -0.57(-1.37%) |
Mar 22, 2018 | 41.69 | 42.57 | 41.36 | 41.36 | 854,593 | -0.60(-1.42%) |
Mar 21, 2018 | 41.78 | 42.22 | 41.45 | 41.96 | 521,296 | +0.31(+0.75%) |
Mar 20, 2018 | 41.68 | 41.97 | 41.35 | 41.64 | 621,564 | -0.14(-0.33%) |
Mar 19, 2018 | 41.62 | 41.84 | 41.29 | 41.78 | 766,516 | -0.10(-0.24%) |
Mar 16, 2018 | 42.22 | 42.41 | 41.72 | 41.88 | 1,945,889 | -0.30(-0.71%) |
Mar 15, 2018 | 42.32 | 42.53 | 42.06 | 42.18 | 507,805 | -0.05(-0.12%) |
Mar 14, 2018 | 42.25 | 42.61 | 42.01 | 42.23 | 886,940 | +0.00(+0.00%) |
Mar 13, 2018 | 42.66 | 42.66 | 42.08 | 42.23 | 989,463 | -0.33(-0.79%) |
Mar 12, 2018 | 42.52 | 42.77 | 42.16 | 42.57 | 652,168 | +0.15(+0.34%) |
Mar 09, 2018 | 41.63 | 42.50 | 41.63 | 42.42 | 962,380 | +0.87(+2.10%) |
Mar 08, 2018 | 42.42 | 43.09 | 41.37 | 41.55 | 1,333,757 | -0.75(-1.77%) |
Mar 07, 2018 | 42.36 | 42.30 | 1,163,056 | +0.86(+2.09%) | ||
Mar 06, 2018 | 40.81 | 41.45 | 40.36 | 41.43 | 980,603 | +0.92(+2.26%) |
Mar 05, 2018 | 39.84 | 40.72 | 39.65 | 40.52 | 1,111,084 | +0.49(+1.22%) |
Mar 02, 2018 | 38.75 | 40.11 | 38.66 | 40.03 | 823,808 | +0.94(+2.40%) |
Mar 01, 2018 | 38.87 | 39.18 | 38.18 | 39.09 | 912,632 | +0.39(+1.00%) |
Feb 28, 2018 | 39.98 | 40.07 | 38.68 | 38.71 | 743,716 | -1.00(-2.53%) |
Feb 27, 2018 | 39.24 | 40.79 | 38.22 | 39.71 | 1,492,438 | +0.74(+1.90%) |
Feb 26, 2018 | 38.52 | 39.01 | 38.17 | 38.97 | 451,421 | +0.44(+1.13%) |
Feb 23, 2018 | 38.62 | 38.70 | 37.95 | 38.53 | 348,084 | -0.01(-0.04%) |
Feb 22, 2018 | 38.34 | 39.02 | 38.17 | 38.55 | 494,115 | +0.19(+0.49%) |
Feb 21, 2018 | 37.83 | 38.79 | 37.42 | 38.36 | 725,261 | +0.54(+1.42%) |
Feb 20, 2018 | 37.70 | 37.93 | 37.41 | 37.82 | 693,418 | -0.04(-0.12%) |
Feb 16, 2018 | 37.86 | 37.86 | 37.86 | 0 | -0.53(-1.38%) | |
Feb 15, 2018 | 37.98 | 38.41 | 37.65 | 38.39 | 898,674 | +0.60(+1.58%) |
Feb 14, 2018 | 36.96 | 38.01 | 36.87 | 37.80 | 659,021 | +0.55(+1.48%) |
Feb 13, 2018 | 37.41 | 37.85 | 36.85 | 37.25 | 878,523 | -0.45(-1.20%) |
Feb 12, 2018 | 37.39 | 38.00 | 37.09 | 37.70 | 816,253 | +0.38(+1.01%) |
Feb 09, 2018 | 37.87 | 38.04 | 36.24 | 37.32 | 931,531 | -0.09(-0.23%) |
Feb 08, 2018 | 38.29 | 38.61 | 37.40 | 37.41 | 865,780 | -0.86(-2.24%) |
Feb 07, 2018 | 37.57 | 38.58 | 37.40 | 38.26 | 926,422 | +0.55(+1.46%) |
Feb 06, 2018 | 35.87 | 37.99 | 35.76 | 37.71 | 1,051,351 | +0.66(+1.79%) |
Feb 05, 2018 | 37.26 | 37.59 | 36.70 | 37.05 | 579,268 | -0.55(-1.45%) |
Feb 02, 2018 | 38.13 | 38.50 | 37.49 | 37.59 | 800,921 | -0.90(-2.34%) |