Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.75 | 48.21 | 46.80 | 47.61 | 896,911 | +0.35(+0.74%) |
Apr 27, 2018 | 45.48 | 47.50 | 45.46 | 47.26 | 1,398,666 | +1.86(+4.10%) |
Apr 26, 2018 | 43.53 | 45.50 | 43.45 | 45.40 | 927,290 | +2.15(+4.97%) |
Apr 25, 2018 | 42.97 | 43.55 | 42.74 | 43.25 | 418,439 | +0.27(+0.63%) |
Apr 24, 2018 | 43.03 | 43.51 | 42.72 | 42.98 | 412,266 | +0.19(+0.44%) |
Apr 23, 2018 | 43.64 | 43.64 | 42.70 | 42.79 | 309,515 | -0.64(-1.47%) |
Apr 20, 2018 | 43.02 | 43.74 | 42.71 | 43.43 | 320,576 | +0.28(+0.65%) |
Apr 19, 2018 | 43.74 | 43.95 | 43.02 | 43.15 | 361,246 | -0.71(-1.62%) |
Apr 18, 2018 | 43.96 | 44.19 | 43.63 | 43.86 | 328,432 | +0.14(+0.32%) |
Apr 17, 2018 | 43.67 | 43.94 | 43.14 | 43.72 | 360,065 | +0.22(+0.51%) |
Apr 16, 2018 | 43.88 | 44.24 | 43.45 | 43.50 | 478,959 | +0.06(+0.14%) |
Apr 13, 2018 | 43.50 | 43.68 | 43.14 | 43.44 | 213,172 | +0.11(+0.25%) |
Apr 12, 2018 | 43.59 | 44.00 | 43.32 | 43.33 | 257,100 | -0.03(-0.07%) |
Apr 11, 2018 | 43.61 | 44.40 | 43.24 | 43.36 | 429,001 | -0.55(-1.25%) |
Apr 10, 2018 | 44.13 | 44.14 | 43.54 | 43.91 | 614,778 | +0.41(+0.94%) |
Apr 09, 2018 | 43.52 | 44.10 | 43.21 | 43.50 | 981,008 | +0.35(+0.81%) |
Apr 06, 2018 | 42.64 | 43.59 | 42.34 | 43.15 | 647,724 | +0.24(+0.56%) |
Apr 05, 2018 | 41.94 | 42.99 | 41.56 | 42.91 | 447,804 | +1.20(+2.88%) |
Apr 04, 2018 | 41.46 | 42.50 | 41.35 | 41.71 | 744,501 | -0.37(-0.88%) |
Apr 03, 2018 | 40.94 | 42.16 | 40.76 | 42.08 | 496,702 | +1.34(+3.29%) |
Apr 02, 2018 | 41.34 | 41.59 | 40.48 | 40.74 | 538,437 | -0.89(-2.14%) |
Mar 29, 2018 | 41.63 | 41.63 | 41.63 | 0 | +0.81(+1.98%) | |
Mar 28, 2018 | 41.06 | 41.46 | 40.62 | 40.82 | 382,494 | -0.24(-0.58%) |
Mar 27, 2018 | 41.77 | 42.35 | 40.92 | 41.06 | 469,221 | -0.50(-1.20%) |
Mar 26, 2018 | 40.61 | 41.68 | 40.31 | 41.56 | 468,363 | +1.37(+3.41%) |
Mar 23, 2018 | 40.09 | 40.78 | 39.77 | 40.19 | 561,335 | +0.28(+0.70%) |
Mar 22, 2018 | 40.90 | 41.26 | 39.88 | 39.91 | 422,804 | -1.57(-3.78%) |
Mar 21, 2018 | 41.08 | 41.99 | 41.08 | 41.48 | 342,550 | +0.42(+1.02%) |
Mar 20, 2018 | 41.07 | 41.47 | 40.97 | 41.06 | 333,689 | -0.02(-0.05%) |
Mar 19, 2018 | 40.99 | 41.15 | 40.32 | 41.08 | 724,063 | +0.06(+0.15%) |
Mar 16, 2018 | 41.08 | 41.28 | 40.85 | 41.02 | 594,770 | -0.10(-0.24%) |
Mar 15, 2018 | 41.77 | 42.07 | 41.02 | 41.12 | 390,918 | -0.51(-1.23%) |
Mar 14, 2018 | 42.30 | 42.41 | 41.22 | 41.63 | 556,116 | -0.54(-1.28%) |
Mar 13, 2018 | 42.49 | 42.99 | 42.17 | 42.17 | 444,277 | -0.31(-0.73%) |
Mar 12, 2018 | 42.33 | 42.73 | 41.99 | 42.48 | 509,465 | +0.15(+0.35%) |
Mar 09, 2018 | 41.71 | 42.42 | 41.47 | 42.33 | 491,258 | +0.73(+1.75%) |
Mar 08, 2018 | 41.41 | 41.90 | 41.36 | 41.60 | 408,307 | +0.41(+1.00%) |
Mar 07, 2018 | 41.19 | 649,705 | -0.18(-0.44%) | |||
Mar 06, 2018 | 41.15 | 41.50 | 40.76 | 41.37 | 625,726 | +0.39(+0.95%) |
Mar 05, 2018 | 39.49 | 41.13 | 39.30 | 40.98 | 1,111,029 | +1.43(+3.62%) |
Mar 02, 2018 | 38.01 | 39.63 | 37.95 | 39.55 | 593,581 | +1.12(+2.91%) |
Mar 01, 2018 | 38.87 | 39.34 | 38.15 | 38.43 | 1,077,514 | -0.56(-1.44%) |
Feb 28, 2018 | 39.01 | 39.45 | 38.66 | 38.99 | 1,044,658 | -0.01(-0.03%) |
Feb 27, 2018 | 39.00 | 39.36 | 38.65 | 39.00 | 1,358,541 | +0.00(+0.00%) |
Feb 26, 2018 | 38.05 | 39.00 | 37.22 | 39.00 | 2,153,944 | +1.11(+2.93%) |
Feb 23, 2018 | 37.66 | 38.07 | 37.13 | 37.89 | 806,441 | +0.26(+0.69%) |
Feb 22, 2018 | 37.31 | 37.63 | 819,770 | -0.85(-2.21%) | ||
Feb 21, 2018 | 37.31 | 38.84 | 37.13 | 38.48 | 1,276,299 | +1.19(+3.19%) |
Feb 20, 2018 | 37.50 | 37.94 | 36.58 | 37.29 | 1,894,613 | -0.74(-1.95%) |
Feb 16, 2018 | 38.03 | 38.03 | 38.03 | 0 | -3.18(-7.72%) | |
Feb 15, 2018 | 40.10 | 41.29 | 39.81 | 41.21 | 3,910,165 | +1.57(+3.96%) |
Feb 14, 2018 | 38.19 | 39.99 | 38.16 | 39.64 | 1,082,365 | +1.43(+3.74%) |
Feb 13, 2018 | 39.13 | 39.13 | 37.60 | 38.21 | 1,266,443 | -1.01(-2.58%) |
Feb 12, 2018 | 39.70 | 40.08 | 38.86 | 39.22 | 743,039 | -0.36(-0.91%) |
Feb 09, 2018 | 40.43 | 40.48 | 38.54 | 39.58 | 780,961 | -0.51(-1.27%) |
Feb 08, 2018 | 39.96 | 40.22 | 39.33 | 40.09 | 1,438,318 | +0.22(+0.55%) |
Feb 07, 2018 | 40.30 | 40.52 | 39.75 | 39.87 | 513,259 | -0.51(-1.26%) |
Feb 06, 2018 | 39.19 | 40.49 | 39.00 | 40.38 | 776,639 | -0.23(-0.57%) |
Feb 05, 2018 | 41.26 | 41.76 | 40.13 | 40.61 | 662,942 | -1.30(-3.10%) |
Feb 02, 2018 | 42.67 | 42.99 | 41.68 | 41.91 | 465,048 | -1.03(-2.40%) |