Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 43.45 | 43.66 | 43.10 | 43.10 | 9,475 | -0.30(-0.70%) |
Apr 27, 2018 | 43.56 | 43.56 | 43.17 | 43.40 | 16,999 | -0.14(-0.31%) |
Apr 26, 2018 | 43.30 | 43.60 | 43.26 | 43.54 | 11,449 | +0.42(+0.97%) |
Apr 25, 2018 | 42.76 | 43.23 | 42.72 | 43.12 | 11,363 | -0.15(-0.34%) |
Apr 24, 2018 | 43.92 | 44.02 | 42.96 | 43.26 | 26,701 | -0.46(-1.04%) |
Apr 23, 2018 | 43.93 | 44.01 | 43.51 | 43.72 | 21,643 | -0.03(-0.08%) |
Apr 20, 2018 | 43.94 | 44.19 | 43.70 | 43.76 | 28,221 | -0.40(-0.91%) |
Apr 19, 2018 | 44.34 | 44.40 | 43.90 | 44.16 | 196,302 | -0.19(-0.42%) |
Apr 18, 2018 | 44.50 | 44.62 | 44.23 | 44.34 | 88,191 | +0.06(+0.13%) |
Apr 17, 2018 | 43.99 | 44.30 | 43.78 | 44.29 | 24,695 | +0.68(+1.55%) |
Apr 16, 2018 | 43.41 | 43.71 | 43.19 | 43.61 | 26,123 | +0.46(+1.07%) |
Apr 13, 2018 | 43.68 | 43.68 | 42.99 | 43.15 | 15,166 | -0.26(-0.59%) |
Apr 12, 2018 | 43.22 | 43.59 | 43.22 | 43.40 | 52,357 | +0.36(+0.84%) |
Apr 11, 2018 | 42.85 | 43.20 | 42.75 | 43.04 | 33,864 | +0.15(+0.34%) |
Apr 10, 2018 | 42.47 | 42.96 | 42.34 | 42.89 | 18,090 | +0.86(+2.06%) |
Apr 09, 2018 | 42.21 | 42.54 | 42.02 | 42.03 | 23,122 | +0.13(+0.30%) |
Apr 06, 2018 | 42.71 | 42.86 | 41.73 | 41.90 | 19,104 | -1.03(-2.40%) |
Apr 05, 2018 | 42.82 | 43.04 | 42.58 | 42.93 | 23,780 | +0.29(+0.69%) |
Apr 04, 2018 | 41.55 | 42.68 | 41.47 | 42.64 | 109,651 | +0.75(+1.78%) |
Apr 03, 2018 | 41.76 | 42.07 | 41.59 | 41.89 | 58,710 | +0.32(+0.78%) |
Apr 02, 2018 | 42.20 | 42.20 | 41.36 | 41.57 | 161,458 | -1.03(-2.42%) |
Mar 29, 2018 | 42.60 | 42.60 | 42.60 | 0 | +0.65(+1.55%) | |
Mar 28, 2018 | 42.12 | 42.32 | 41.84 | 41.94 | 29,867 | -0.29(-0.68%) |
Mar 27, 2018 | 43.17 | 43.17 | 42.13 | 42.23 | 14,813 | -0.78(-1.80%) |
Mar 26, 2018 | 42.48 | 43.18 | 42.41 | 43.01 | 11,490 | +0.81(+1.91%) |
Mar 23, 2018 | 43.23 | 43.23 | 42.19 | 42.20 | 31,890 | -0.92(-2.14%) |
Mar 22, 2018 | 43.89 | 43.93 | 43.11 | 43.13 | 17,024 | -0.90(-2.05%) |
Mar 21, 2018 | 43.72 | 44.12 | 43.72 | 44.03 | 18,829 | +0.20(+0.45%) |
Mar 20, 2018 | 43.56 | 43.90 | 43.56 | 43.83 | 9,605 | +0.22(+0.49%) |
Mar 19, 2018 | 43.62 | 43.73 | 43.03 | 43.62 | 19,773 | -0.34(-0.78%) |
Mar 16, 2018 | 43.86 | 44.03 | 43.76 | 43.96 | 38,017 | +0.18(+0.40%) |
Mar 15, 2018 | 43.91 | 44.02 | 43.63 | 43.78 | 5,942 | -0.25(-0.56%) |
Mar 14, 2018 | 43.93 | 44.20 | 43.91 | 44.03 | 11,612 | -0.01(-0.02%) |
Mar 13, 2018 | 44.44 | 44.54 | 43.88 | 44.04 | 15,825 | -0.14(-0.31%) |
Mar 12, 2018 | 44.34 | 44.34 | 44.10 | 44.18 | 9,160 | +0.13(+0.29%) |
Mar 09, 2018 | 43.60 | 44.05 | 43.60 | 44.05 | 13,006 | +0.70(+1.62%) |
Mar 08, 2018 | 43.42 | 43.42 | 43.16 | 43.35 | 11,831 | +0.08(+0.20%) |
Mar 07, 2018 | 42.57 | 43.32 | 42.57 | 43.26 | 37,515 | +0.50(+1.17%) |
Mar 06, 2018 | 42.40 | 42.77 | 42.19 | 42.76 | 5,907 | +0.32(+0.75%) |
Mar 05, 2018 | 41.96 | 42.46 | 41.81 | 42.44 | 9,891 | +0.21(+0.51%) |
Mar 02, 2018 | 41.08 | 42.23 | 41.08 | 42.23 | 104,237 | +0.75(+1.80%) |
Mar 01, 2018 | 41.41 | 41.91 | 41.11 | 41.48 | 13,542 | -0.36(-0.86%) |
Feb 28, 2018 | 42.59 | 42.59 | 41.77 | 41.84 | 148,976 | -0.54(-1.26%) |
Feb 27, 2018 | 42.85 | 42.99 | 42.38 | 42.38 | 15,841 | -0.57(-1.33%) |
Feb 26, 2018 | 42.88 | 43.00 | 42.55 | 42.95 | 7,951 | +0.29(+0.69%) |
Feb 23, 2018 | 42.32 | 42.66 | 42.13 | 42.66 | 9,889 | +0.51(+1.21%) |
Feb 22, 2018 | 42.47 | 42.61 | 41.97 | 42.14 | 38,782 | -0.25(-0.60%) |
Feb 21, 2018 | 42.10 | 42.80 | 42.10 | 42.40 | 33,330 | +0.39(+0.93%) |
Feb 20, 2018 | 42.22 | 42.48 | 41.96 | 42.01 | 22,462 | -0.46(-1.09%) |
Feb 16, 2018 | 42.47 | 42.47 | 42.47 | 0 | +0.20(+0.46%) | |
Feb 15, 2018 | 41.87 | 42.31 | 41.80 | 42.27 | 11,019 | +0.42(+1.01%) |
Feb 14, 2018 | 40.74 | 41.87 | 40.74 | 41.85 | 37,871 | +0.84(+2.04%) |
Feb 13, 2018 | 40.33 | 41.01 | 40.33 | 41.01 | 13,651 | +0.39(+0.97%) |
Feb 12, 2018 | 40.49 | 40.85 | 39.94 | 40.62 | 42,558 | +0.35(+0.86%) |
Feb 09, 2018 | 40.35 | 40.62 | 39.14 | 40.27 | 43,232 | +0.31(+0.79%) |
Feb 08, 2018 | 40.88 | 40.88 | 39.96 | 39.96 | 29,529 | -1.33(-3.23%) |
Feb 07, 2018 | 41.09 | 41.43 | 41.09 | 41.29 | 17,368 | +0.35(+0.86%) |
Feb 06, 2018 | 41.21 | 39.79 | 40.94 | 17,111 | -0.23(-0.55%) | |
Feb 05, 2018 | 41.68 | 41.73 | 40.67 | 41.16 | 37,407 | -0.97(-2.31%) |
Feb 02, 2018 | 42.71 | 42.71 | 42.21 | 42.14 | 38,660 | -0.74(-1.73%) |