Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 43.88 | 43.88 | 42.02 | 43.04 | 692 | -0.56(-1.29%) |
Apr 27, 2018 | 42.48 | 43.79 | 42.39 | 43.60 | 646 | +0.56(+1.31%) |
Apr 26, 2018 | 42.76 | 43.79 | 42.05 | 43.04 | 1,762 | -0.28(-0.65%) |
Apr 25, 2018 | 42.48 | 43.32 | 42.19 | 43.32 | 2,613 | -0.09(-0.22%) |
Apr 24, 2018 | 43.41 | 43.88 | 43.32 | 43.41 | 364 | -0.66(-1.49%) |
Apr 23, 2018 | 43.98 | 44.07 | 42.90 | 44.07 | 1,279 | +0.00(+0.00%) |
Apr 20, 2018 | 43.39 | 44.31 | 42.85 | 44.07 | 486 | +0.19(+0.43%) |
Apr 19, 2018 | 43.98 | 44.07 | 43.69 | 43.88 | 322 | +0.19(+0.43%) |
Apr 18, 2018 | 43.23 | 45.46 | 43.23 | 43.69 | 600 | +0.09(+0.21%) |
Apr 17, 2018 | 43.69 | 45.14 | 43.13 | 43.60 | 2,338 | -1.31(-2.92%) |
Apr 16, 2018 | 43.97 | 44.91 | 43.60 | 44.91 | 2,267 | +0.95(+2.15%) |
Apr 13, 2018 | 43.23 | 43.97 | 43.13 | 43.97 | 764 | +0.65(+1.49%) |
Apr 12, 2018 | 42.94 | 44.07 | 42.94 | 43.32 | 1,188 | +0.56(+1.32%) |
Apr 11, 2018 | 44.16 | 44.16 | 42.66 | 42.76 | 276 | -1.78(-4.00%) |
Apr 10, 2018 | 43.51 | 45.01 | 43.51 | 44.54 | 2,222 | +0.56(+1.28%) |
Apr 09, 2018 | 42.66 | 44.07 | 42.66 | 43.98 | 1,472 | +1.41(+3.30%) |
Apr 06, 2018 | 42.76 | 42.76 | 42.29 | 42.57 | 119 | -0.84(-1.94%) |
Apr 05, 2018 | 42.10 | 43.41 | 42.10 | 43.41 | 568 | +1.26(+3.00%) |
Apr 04, 2018 | 42.57 | 43.60 | 42.10 | 42.15 | 2,898 | -0.42(-0.99%) |
Apr 03, 2018 | 42.01 | 43.60 | 41.91 | 42.57 | 1,777 | +0.75(+1.79%) |
Apr 02, 2018 | 43.60 | 43.60 | 41.82 | 41.82 | 209 | -1.38(-3.18%) |
Mar 29, 2018 | 43.19 | 43.19 | 43.19 | 0 | +0.07(+0.17%) | |
Mar 28, 2018 | 42.66 | 43.13 | 42.19 | 43.12 | 1,457 | +0.49(+1.15%) |
Mar 27, 2018 | 41.82 | 42.66 | 41.82 | 42.63 | 995 | +0.72(+1.71%) |
Mar 26, 2018 | 42.66 | 45.01 | 40.52 | 41.91 | 3,810 | -0.56(-1.32%) |
Mar 23, 2018 | 40.32 | 43.97 | 40.32 | 42.48 | 7,431 | +1.54(+3.77%) |
Mar 22, 2018 | 41.36 | 42.01 | 40.93 | 40.93 | 412 | -1.17(-2.78%) |
Mar 21, 2018 | 41.48 | 42.19 | 38.22 | 42.10 | 4,966 | +0.75(+1.81%) |
Mar 20, 2018 | 42.66 | 43.12 | 41.35 | 41.35 | 2,876 | +0.09(+0.23%) |
Mar 19, 2018 | 44.26 | 44.26 | 41.26 | 41.26 | 4,124 | -3.19(-7.17%) |
Mar 16, 2018 | 42.94 | 45.00 | 41.82 | 44.44 | 12,205 | +2.06(+4.87%) |
Mar 15, 2018 | 40.60 | 43.13 | 40.60 | 42.38 | 5,061 | +2.25(+5.61%) |
Mar 14, 2018 | 41.35 | 41.73 | 39.94 | 40.13 | 2,146 | -1.41(-3.39%) |
Mar 13, 2018 | 41.63 | 42.10 | 41.26 | 41.54 | 1,853 | -0.19(-0.45%) |
Mar 12, 2018 | 42.19 | 42.19 | 40.79 | 41.73 | 2,989 | -0.28(-0.67%) |
Mar 09, 2018 | 41.91 | 42.19 | 41.42 | 42.01 | 543 | +0.09(+0.22%) |
Mar 08, 2018 | 42.66 | 42.90 | 41.91 | 41.91 | 1,526 | -0.38(-0.89%) |
Mar 07, 2018 | 40.51 | 43.98 | 40.51 | 42.29 | 3,107 | +1.31(+3.20%) |
Mar 06, 2018 | 38.82 | 41.73 | 38.44 | 40.98 | 9,422 | +2.06(+5.30%) |
Mar 05, 2018 | 36.97 | 39.29 | 35.63 | 38.91 | 17,509 | +1.69(+4.54%) |
Mar 02, 2018 | 38.26 | 38.35 | 35.82 | 37.22 | 22,249 | +1.78(+5.02%) |
Mar 01, 2018 | 37.88 | 40.79 | 35.16 | 35.44 | 28,583 | -2.16(-5.74%) |
Feb 28, 2018 | 41.26 | 41.26 | 37.36 | 37.60 | 9,840 | -3.47(-8.45%) |
Feb 27, 2018 | 40.60 | 41.26 | 40.02 | 41.07 | 3,286 | +0.19(+0.46%) |
Feb 26, 2018 | 41.07 | 41.26 | 39.94 | 40.88 | 1,578 | +0.09(+0.23%) |
Feb 23, 2018 | 39.47 | 40.79 | 39.38 | 40.79 | 2,388 | +3.19(+8.48%) |
Feb 22, 2018 | 40.98 | 40.98 | 36.57 | 37.60 | 30,688 | -3.19(-7.82%) |
Feb 21, 2018 | 44.54 | 44.63 | 40.41 | 40.79 | 12,543 | -3.19(-7.25%) |
Feb 20, 2018 | 45.66 | 45.94 | 43.13 | 43.98 | 7,073 | -1.41(-3.10%) |
Feb 16, 2018 | 45.38 | 45.38 | 45.38 | 0 | +0.94(+2.11%) | |
Feb 15, 2018 | 46.41 | 47.53 | 43.66 | 44.44 | 3,972 | -1.88(-4.05%) |
Feb 14, 2018 | 48.44 | 48.48 | 45.94 | 46.32 | 6,478 | -2.44(-5.00%) |
Feb 13, 2018 | 50.54 | 45.15 | 48.76 | 1,400 | -1.78(-3.52%) | |
Feb 12, 2018 | 50.91 | 50.91 | 42.19 | 50.54 | 398 | +0.16(+0.33%) |
Feb 09, 2018 | 45.47 | 51.57 | 45.47 | 50.38 | 3,928 | +5.27(+11.69%) |
Feb 08, 2018 | 46.88 | 49.60 | 45.10 | 45.10 | 2,346 | -1.31(-2.83%) |
Feb 07, 2018 | 42.10 | 46.41 | 40.80 | 46.41 | 1,597 | +4.03(+9.51%) |
Feb 06, 2018 | 41.73 | 43.69 | 41.44 | 42.38 | 316 | +0.13(+0.30%) |
Feb 05, 2018 | 43.23 | 43.23 | 41.71 | 42.25 | 440 | -0.13(-0.30%) |
Feb 02, 2018 | 40.88 | 43.42 | 38.82 | 42.38 | 6,310 | +1.45(+3.55%) |