Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.94 | 46.04 | 43.77 | 43.92 | 279,720 | -2.02(-4.40%) |
Apr 27, 2018 | 45.45 | 46.29 | 45.20 | 45.94 | 308,952 | +0.74(+1.64%) |
Apr 26, 2018 | 44.51 | 45.92 | 42.93 | 45.20 | 1,003,971 | +2.32(+5.41%) |
Apr 25, 2018 | 42.24 | 43.13 | 41.90 | 42.88 | 430,340 | +0.64(+1.52%) |
Apr 24, 2018 | 42.88 | 43.48 | 41.85 | 42.24 | 303,982 | -0.20(-0.47%) |
Apr 23, 2018 | 42.34 | 42.93 | 41.95 | 42.44 | 269,299 | +0.25(+0.58%) |
Apr 20, 2018 | 43.08 | 43.57 | 42.14 | 42.19 | 356,028 | -0.89(-2.06%) |
Apr 19, 2018 | 45.01 | 45.01 | 42.59 | 43.08 | 313,122 | -2.17(-4.80%) |
Apr 18, 2018 | 45.30 | 45.60 | 45.04 | 45.25 | 253,852 | +0.20(+0.44%) |
Apr 17, 2018 | 45.10 | 45.30 | 44.71 | 45.05 | 255,456 | +0.35(+0.77%) |
Apr 16, 2018 | 44.61 | 45.15 | 44.17 | 44.71 | 199,316 | +0.49(+1.12%) |
Apr 13, 2018 | 44.56 | 44.61 | 43.62 | 44.22 | 355,224 | +0.00(+0.00%) |
Apr 12, 2018 | 44.91 | 44.91 | 43.94 | 44.22 | 158,424 | -0.54(-1.21%) |
Apr 11, 2018 | 44.91 | 45.60 | 44.56 | 44.76 | 191,275 | -0.54(-1.20%) |
Apr 10, 2018 | 45.30 | 45.62 | 44.69 | 45.30 | 655,956 | +0.84(+1.89%) |
Apr 09, 2018 | 45.70 | 45.70 | 44.46 | 44.46 | 323,252 | -0.94(-2.07%) |
Apr 06, 2018 | 46.04 | 46.71 | 44.76 | 45.40 | 275,132 | -1.13(-2.44%) |
Apr 05, 2018 | 45.65 | 46.63 | 45.30 | 46.54 | 370,108 | +1.18(+2.61%) |
Apr 04, 2018 | 42.83 | 45.62 | 42.74 | 45.35 | 485,104 | +2.02(+4.67%) |
Apr 03, 2018 | 42.83 | 43.51 | 42.04 | 43.33 | 266,713 | +0.84(+1.97%) |
Apr 02, 2018 | 44.36 | 44.36 | 41.75 | 42.49 | 449,761 | -2.17(-4.86%) |
Mar 29, 2018 | 44.66 | 44.66 | 44.66 | 0 | +0.69(+1.57%) | |
Mar 28, 2018 | 44.86 | 45.15 | 43.72 | 43.97 | 554,468 | -1.04(-2.30%) |
Mar 27, 2018 | 45.60 | 45.94 | 44.66 | 45.01 | 800,882 | -0.54(-1.19%) |
Mar 26, 2018 | 45.01 | 45.60 | 44.22 | 45.55 | 333,070 | +1.23(+2.78%) |
Mar 23, 2018 | 45.05 | 45.74 | 44.27 | 44.31 | 309,038 | -0.30(-0.66%) |
Mar 22, 2018 | 44.91 | 45.94 | 44.56 | 44.61 | 418,621 | -1.14(-2.48%) |
Mar 21, 2018 | 44.51 | 45.89 | 44.02 | 45.75 | 382,274 | +1.33(+3.00%) |
Mar 20, 2018 | 44.91 | 45.13 | 44.07 | 44.41 | 233,232 | +0.00(+0.00%) |
Mar 19, 2018 | 44.27 | 44.49 | 43.57 | 44.41 | 321,323 | -0.10(-0.22%) |
Mar 16, 2018 | 44.02 | 44.71 | 43.62 | 44.51 | 656,457 | +0.64(+1.46%) |
Mar 15, 2018 | 44.86 | 44.86 | 43.48 | 43.87 | 439,472 | -0.74(-1.66%) |
Mar 14, 2018 | 45.99 | 45.99 | 44.66 | 44.61 | 269,532 | -1.09(-2.38%) |
Mar 13, 2018 | 45.30 | 46.14 | 45.10 | 45.70 | 538,071 | +0.79(+1.76%) |
Mar 12, 2018 | 44.81 | 45.20 | 44.56 | 44.91 | 601,482 | +0.15(+0.33%) |
Mar 09, 2018 | 43.87 | 44.81 | 43.23 | 44.76 | 295,890 | +1.33(+3.07%) |
Mar 08, 2018 | 44.41 | 44.56 | 42.98 | 43.43 | 464,422 | -0.74(-1.68%) |
Mar 07, 2018 | 44.17 | 686,555 | +0.00(+0.00%) | |||
Mar 06, 2018 | 43.23 | 44.17 | 42.69 | 44.17 | 518,109 | +1.18(+2.76%) |
Mar 05, 2018 | 42.83 | 43.38 | 42.39 | 42.98 | 638,364 | +0.30(+0.69%) |
Mar 02, 2018 | 42.19 | 43.03 | 42.04 | 42.69 | 1,589,367 | +0.05(+0.12%) |
Mar 01, 2018 | 42.04 | 43.15 | 42.04 | 42.64 | 521,025 | +0.79(+1.89%) |
Feb 28, 2018 | 44.22 | 44.27 | 41.35 | 41.85 | 844,473 | -2.37(-5.36%) |
Feb 27, 2018 | 45.10 | 45.76 | 44.12 | 44.22 | 440,712 | -0.74(-1.65%) |
Feb 26, 2018 | 44.86 | 45.20 | 44.27 | 44.96 | 191,801 | +0.39(+0.89%) |
Feb 23, 2018 | 45.40 | 45.40 | 44.22 | 44.56 | 223,299 | -0.64(-1.42%) |
Feb 22, 2018 | 45.65 | 45.94 | 45.08 | 45.20 | 310,491 | -0.30(-0.65%) |
Feb 21, 2018 | 45.80 | 46.88 | 45.45 | 45.50 | 263,399 | -0.15(-0.32%) |
Feb 20, 2018 | 46.44 | 46.54 | 45.35 | 45.65 | 236,458 | -0.94(-2.01%) |
Feb 16, 2018 | 46.58 | 46.58 | 46.58 | 0 | +0.84(+1.83%) | |
Feb 15, 2018 | 46.54 | 46.54 | 45.15 | 45.75 | 333,178 | -0.30(-0.64%) |
Feb 14, 2018 | 44.76 | 46.14 | 44.51 | 46.04 | 273,053 | +1.23(+2.75%) |
Feb 13, 2018 | 44.61 | 45.05 | 44.36 | 44.81 | 347,031 | -0.05(-0.11%) |
Feb 12, 2018 | 44.71 | 45.10 | 43.82 | 44.86 | 407,627 | +0.44(+1.00%) |
Feb 09, 2018 | 45.10 | 45.10 | 43.33 | 44.41 | 378,809 | +0.00(+0.00%) |
Feb 08, 2018 | 46.24 | 46.29 | 44.41 | 44.41 | 499,853 | -1.83(-3.95%) |
Feb 07, 2018 | 46.44 | 47.37 | 46.14 | 46.24 | 303,858 | -0.44(-0.95%) |
Feb 06, 2018 | 43.28 | 46.93 | 43.13 | 46.68 | 592,865 | +1.18(+2.60%) |
Feb 05, 2018 | 47.67 | 48.07 | 44.51 | 45.50 | 345,116 | -2.81(-5.82%) |
Feb 02, 2018 | 50.29 | 50.29 | 48.21 | 48.31 | 592,750 | -1.23(-2.49%) |