Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.56 | 44.62 | 44.18 | 44.31 | 12,779 | +0.03(+0.06%) |
Apr 27, 2018 | 44.68 | 44.68 | 44.25 | 44.28 | 9,652 | +0.08(+0.19%) |
Apr 26, 2018 | 43.87 | 44.30 | 43.87 | 44.19 | 9,641 | +0.46(+1.05%) |
Apr 25, 2018 | 43.85 | 43.90 | 43.30 | 43.74 | 33,705 | -0.38(-0.87%) |
Apr 24, 2018 | 44.59 | 44.84 | 43.94 | 44.12 | 7,362 | -0.35(-0.78%) |
Apr 23, 2018 | 44.52 | 44.69 | 44.34 | 44.47 | 6,287 | -0.09(-0.21%) |
Apr 20, 2018 | 44.91 | 44.91 | 44.47 | 44.56 | 13,427 | -0.31(-0.69%) |
Apr 19, 2018 | 45.24 | 45.24 | 44.77 | 44.87 | 3,867 | -0.41(-0.90%) |
Apr 18, 2018 | 45.47 | 45.49 | 45.28 | 45.28 | 36,614 | -0.07(-0.16%) |
Apr 17, 2018 | 44.91 | 45.38 | 44.90 | 45.35 | 10,193 | +0.81(+1.83%) |
Apr 16, 2018 | 44.61 | 44.73 | 44.26 | 44.54 | 32,881 | +0.08(+0.19%) |
Apr 13, 2018 | 44.89 | 44.89 | 44.34 | 44.46 | 3,863 | -0.20(-0.44%) |
Apr 12, 2018 | 44.54 | 44.69 | 44.47 | 44.65 | 10,671 | +0.15(+0.34%) |
Apr 11, 2018 | 44.42 | 44.72 | 44.42 | 44.50 | 9,751 | -0.22(-0.50%) |
Apr 10, 2018 | 44.71 | 44.81 | 44.56 | 44.73 | 9,462 | +0.34(+0.76%) |
Apr 09, 2018 | 44.33 | 44.86 | 44.18 | 44.39 | 12,989 | +0.22(+0.51%) |
Apr 06, 2018 | 44.50 | 44.94 | 43.86 | 44.17 | 7,934 | -0.78(-1.73%) |
Apr 05, 2018 | 45.23 | 45.23 | 44.85 | 44.94 | 10,877 | +0.02(+0.04%) |
Apr 04, 2018 | 44.11 | 44.92 | 43.84 | 44.92 | 14,477 | -0.03(-0.06%) |
Apr 03, 2018 | 44.84 | 44.95 | 44.52 | 44.95 | 5,187 | +0.32(+0.71%) |
Apr 02, 2018 | 45.84 | 45.84 | 44.27 | 44.63 | 26,259 | -0.83(-1.83%) |
Mar 29, 2018 | 45.47 | 45.47 | 45.47 | 0 | +0.42(+0.94%) | |
Mar 28, 2018 | 45.39 | 45.39 | 44.72 | 45.05 | 12,048 | -0.16(-0.35%) |
Mar 27, 2018 | 46.47 | 46.47 | 45.11 | 45.20 | 26,173 | -0.93(-2.01%) |
Mar 26, 2018 | 46.12 | 46.13 | 45.57 | 46.13 | 21,607 | +0.87(+1.92%) |
Mar 23, 2018 | 45.95 | 46.13 | 45.25 | 45.26 | 10,622 | -0.87(-1.89%) |
Mar 22, 2018 | 46.60 | 46.77 | 46.08 | 46.13 | 22,414 | -0.78(-1.66%) |
Mar 21, 2018 | 46.95 | 47.06 | 46.90 | 46.91 | 12,172 | +0.01(+0.02%) |
Mar 20, 2018 | 46.74 | 46.98 | 46.57 | 46.90 | 32,326 | +0.33(+0.70%) |
Mar 19, 2018 | 47.26 | 47.26 | 46.24 | 46.57 | 22,263 | -0.69(-1.47%) |
Mar 16, 2018 | 47.18 | 47.34 | 47.18 | 47.26 | 4,049 | -0.01(-0.02%) |
Mar 15, 2018 | 47.64 | 47.64 | 47.20 | 47.27 | 12,673 | +0.05(+0.10%) |
Mar 14, 2018 | 47.70 | 47.70 | 47.09 | 47.23 | 20,375 | -0.27(-0.57%) |
Mar 13, 2018 | 48.19 | 48.19 | 47.11 | 47.50 | 30,208 | -0.20(-0.41%) |
Mar 12, 2018 | 47.90 | 48.06 | 47.61 | 47.69 | 44,899 | -0.06(-0.13%) |
Mar 09, 2018 | 47.59 | 47.76 | 47.32 | 47.76 | 25,627 | +0.33(+0.69%) |
Mar 08, 2018 | 47.41 | 47.45 | 47.02 | 47.43 | 38,635 | +0.49(+1.05%) |
Mar 07, 2018 | 47.09 | 46.62 | 46.94 | 14,371 | +0.15(+0.32%) | |
Mar 06, 2018 | 46.67 | 46.93 | 46.55 | 46.79 | 15,270 | +0.58(+1.26%) |
Mar 05, 2018 | 45.62 | 46.23 | 45.43 | 46.21 | 15,769 | +0.30(+0.65%) |
Mar 02, 2018 | 44.89 | 45.91 | 44.53 | 45.91 | 25,961 | +0.51(+1.11%) |
Mar 01, 2018 | 46.02 | 46.04 | 45.17 | 45.40 | 12,646 | -0.55(-1.20%) |
Feb 28, 2018 | 46.08 | 46.39 | 45.93 | 45.95 | 30,323 | -0.22(-0.49%) |
Feb 27, 2018 | 47.11 | 47.11 | 46.17 | 46.18 | 15,246 | -0.85(-1.81%) |
Feb 26, 2018 | 46.83 | 47.03 | 46.65 | 47.03 | 21,594 | +0.41(+0.88%) |
Feb 23, 2018 | 46.42 | 46.63 | 46.34 | 46.62 | 14,770 | +1.01(+2.22%) |
Feb 22, 2018 | 45.98 | 46.14 | 45.60 | 45.61 | 31,435 | -0.90(-1.93%) |
Feb 21, 2018 | 46.64 | 47.16 | 46.51 | 46.51 | 23,106 | +0.30(+0.65%) |
Feb 20, 2018 | 46.23 | 46.52 | 46.05 | 46.21 | 25,142 | -0.31(-0.66%) |
Feb 16, 2018 | 46.51 | 46.51 | 46.51 | 0 | -0.08(-0.16%) | |
Feb 15, 2018 | 46.47 | 46.61 | 46.15 | 46.59 | 27,866 | +0.65(+1.41%) |
Feb 14, 2018 | 44.82 | 46.05 | 44.82 | 45.94 | 25,704 | +1.02(+2.27%) |
Feb 13, 2018 | 44.76 | 44.92 | 44.67 | 44.92 | 15,457 | +0.23(+0.52%) |
Feb 12, 2018 | 44.21 | 44.87 | 44.21 | 44.69 | 27,578 | +0.72(+1.64%) |
Feb 09, 2018 | 43.45 | 44.01 | 42.40 | 43.97 | 44,322 | +0.55(+1.27%) |
Feb 08, 2018 | 45.35 | 45.56 | 43.42 | 43.42 | 41,642 | -1.63(-3.62%) |
Feb 07, 2018 | 45.35 | 45.55 | 45.02 | 45.05 | 33,719 | -0.37(-0.80%) |
Feb 06, 2018 | 43.74 | 45.87 | 43.03 | 45.41 | 62,428 | +0.39(+0.87%) |
Feb 05, 2018 | 46.27 | 46.38 | 44.43 | 45.02 | 87,068 | -1.67(-3.59%) |
Feb 02, 2018 | 47.54 | 47.57 | 46.59 | 46.69 | 102,353 | -1.27(-2.65%) |