Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.56 | 41.20 | 40.08 | 40.16 | 21,516 | -0.40(-0.98%) |
Apr 27, 2018 | 41.20 | 41.20 | 40.16 | 40.56 | 16,643 | -0.48(-1.17%) |
Apr 26, 2018 | 40.64 | 41.28 | 40.08 | 41.04 | 24,411 | +0.56(+1.38%) |
Apr 25, 2018 | 41.20 | 41.20 | 40.11 | 40.48 | 30,114 | -0.80(-1.93%) |
Apr 24, 2018 | 42.08 | 42.80 | 40.56 | 41.28 | 26,124 | -0.32(-0.77%) |
Apr 23, 2018 | 42.72 | 42.72 | 41.12 | 41.60 | 24,354 | -0.80(-1.88%) |
Apr 20, 2018 | 42.88 | 42.88 | 42.00 | 42.40 | 26,374 | -0.64(-1.48%) |
Apr 19, 2018 | 44.55 | 44.55 | 42.56 | 43.04 | 25,301 | -1.28(-2.88%) |
Apr 18, 2018 | 42.88 | 45.19 | 42.72 | 44.31 | 57,391 | +1.36(+3.16%) |
Apr 17, 2018 | 42.56 | 43.67 | 42.32 | 42.96 | 31,408 | +0.64(+1.51%) |
Apr 16, 2018 | 42.48 | 42.72 | 41.92 | 42.32 | 19,192 | -0.40(-0.93%) |
Apr 13, 2018 | 43.27 | 43.91 | 42.08 | 42.72 | 45,289 | -0.32(-0.74%) |
Apr 12, 2018 | 42.24 | 44.15 | 41.92 | 43.04 | 50,341 | +1.12(+2.67%) |
Apr 11, 2018 | 42.40 | 42.72 | 41.68 | 41.92 | 19,651 | -0.32(-0.76%) |
Apr 10, 2018 | 42.16 | 42.88 | 42.00 | 42.24 | 17,443 | +0.56(+1.34%) |
Apr 09, 2018 | 42.72 | 42.80 | 41.52 | 41.68 | 28,268 | -0.56(-1.32%) |
Apr 06, 2018 | 43.27 | 43.53 | 42.16 | 42.24 | 17,493 | -1.12(-2.58%) |
Apr 05, 2018 | 42.72 | 44.23 | 42.72 | 43.35 | 37,856 | +0.56(+1.31%) |
Apr 04, 2018 | 41.44 | 42.80 | 41.12 | 42.80 | 26,292 | +0.72(+1.71%) |
Apr 03, 2018 | 42.00 | 43.04 | 41.36 | 42.08 | 29,167 | +0.16(+0.38%) |
Apr 02, 2018 | 42.00 | 42.40 | 41.44 | 41.92 | 23,278 | -0.24(-0.57%) |
Mar 29, 2018 | 42.16 | 42.16 | 42.16 | 0 | +0.08(+0.19%) | |
Mar 28, 2018 | 43.43 | 44.15 | 41.76 | 42.08 | 59,092 | -1.36(-3.12%) |
Mar 27, 2018 | 44.71 | 46.31 | 43.27 | 43.43 | 50,928 | -0.88(-1.98%) |
Mar 26, 2018 | 42.80 | 46.31 | 42.80 | 44.31 | 78,837 | +2.32(+5.51%) |
Mar 23, 2018 | 47.27 | 48.94 | 41.76 | 42.00 | 186,758 | -5.43(-11.45%) |
Mar 22, 2018 | 48.07 | 49.42 | 47.11 | 47.43 | 57,729 | -0.88(-1.82%) |
Mar 21, 2018 | 47.99 | 48.70 | 47.91 | 48.30 | 15,713 | +0.32(+0.67%) |
Mar 20, 2018 | 48.86 | 49.10 | 47.99 | 47.99 | 20,178 | -0.88(-1.80%) |
Mar 19, 2018 | 49.82 | 50.86 | 48.70 | 48.86 | 26,374 | -0.96(-1.92%) |
Mar 16, 2018 | 48.70 | 50.70 | 48.46 | 49.82 | 77,032 | +1.20(+2.46%) |
Mar 15, 2018 | 48.78 | 48.94 | 48.38 | 48.62 | 17,514 | +0.08(+0.16%) |
Mar 14, 2018 | 49.34 | 49.42 | 48.34 | 48.54 | 16,005 | -0.48(-0.98%) |
Mar 13, 2018 | 49.42 | 49.57 | 48.62 | 49.02 | 26,986 | -0.08(-0.16%) |
Mar 12, 2018 | 48.70 | 49.66 | 48.54 | 49.10 | 36,578 | +0.40(+0.82%) |
Mar 09, 2018 | 48.94 | 49.66 | 48.62 | 48.70 | 89,460 | +0.08(+0.16%) |
Mar 08, 2018 | 48.54 | 49.26 | 48.54 | 48.62 | 58,211 | +0.00(+0.00%) |
Mar 07, 2018 | 48.78 | 48.62 | 37,318 | +0.40(+0.83%) | ||
Mar 06, 2018 | 48.62 | 48.78 | 47.83 | 48.23 | 23,961 | -0.24(-0.49%) |
Mar 05, 2018 | 48.86 | 48.86 | 48.23 | 48.46 | 15,892 | -0.32(-0.65%) |
Mar 02, 2018 | 47.91 | 48.94 | 47.35 | 48.78 | 53,469 | +0.72(+1.50%) |
Mar 01, 2018 | 47.99 | 48.78 | 47.59 | 48.07 | 26,160 | +0.16(+0.33%) |
Feb 28, 2018 | 48.54 | 48.54 | 47.35 | 47.91 | 39,340 | +0.24(+0.50%) |
Feb 27, 2018 | 48.86 | 48.90 | 47.35 | 47.67 | 29,312 | -1.04(-2.13%) |
Feb 26, 2018 | 48.55 | 48.70 | 47.21 | 48.70 | 41,013 | +0.39(+0.81%) |
Feb 23, 2018 | 48.08 | 48.39 | 46.43 | 48.31 | 47,152 | +0.31(+0.65%) |
Feb 22, 2018 | 49.25 | 49.25 | 47.55 | 48.00 | 28,803 | -0.94(-1.93%) |
Feb 21, 2018 | 48.94 | 49.57 | 48.70 | 48.94 | 22,958 | +0.24(+0.48%) |
Feb 20, 2018 | 48.86 | 49.49 | 48.23 | 48.70 | 37,236 | -0.55(-1.12%) |
Feb 16, 2018 | 49.25 | 49.25 | 49.25 | 0 | -0.24(-0.48%) | |
Feb 15, 2018 | 50.90 | 50.90 | 48.00 | 49.49 | 57,617 | -0.86(-1.72%) |
Feb 14, 2018 | 50.67 | 52.44 | 50.12 | 50.35 | 35,668 | -0.63(-1.23%) |
Feb 13, 2018 | 52.40 | 52.79 | 50.28 | 50.98 | 51,102 | -1.65(-3.13%) |
Feb 12, 2018 | 53.50 | 53.73 | 51.77 | 52.63 | 59,486 | +1.18(+2.29%) |
Feb 09, 2018 | 51.06 | 54.44 | 49.10 | 51.45 | 130,243 | +1.41(+2.83%) |
Feb 08, 2018 | 51.69 | 52.07 | 50.43 | 50.04 | 48,148 | -1.41(-2.75%) |
Feb 07, 2018 | 51.53 | 52.55 | 51.14 | 51.45 | 35,569 | -0.16(-0.30%) |
Feb 06, 2018 | 51.06 | 54.12 | 51.06 | 51.61 | 75,239 | -0.71(-1.35%) |
Feb 05, 2018 | 53.97 | 55.30 | 51.61 | 52.32 | 55,012 | -2.36(-4.31%) |
Feb 02, 2018 | 56.48 | 56.87 | 54.83 | 54.67 | 67,174 | -2.12(-3.73%) |