Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.63 | 43.14 | 42.38 | 42.97 | 10,459 | +0.65(+1.54%) |
Apr 27, 2018 | 41.90 | 43.17 | 41.78 | 42.32 | 17,360 | -0.30(-0.71%) |
Apr 26, 2018 | 43.02 | 43.28 | 42.41 | 42.62 | 16,137 | +0.23(+0.55%) |
Apr 25, 2018 | 41.94 | 42.43 | 41.66 | 42.39 | 5,508 | -1.06(-2.44%) |
Apr 24, 2018 | 43.35 | 43.45 | 43.08 | 43.45 | 48,508 | +0.33(+0.77%) |
Apr 23, 2018 | 43.28 | 43.80 | 43.12 | 43.12 | 85,546 | -0.44(-1.01%) |
Apr 20, 2018 | 44.20 | 44.20 | 43.56 | 43.56 | 55,759 | -1.32(-2.94%) |
Apr 19, 2018 | 45.08 | 45.44 | 44.80 | 44.88 | 12,837 | -0.63(-1.38%) |
Apr 18, 2018 | 43.94 | 45.51 | 43.88 | 45.51 | 3,856 | +1.97(+4.52%) |
Apr 17, 2018 | 43.69 | 44.19 | 43.46 | 43.54 | 7,270 | -0.11(-0.25%) |
Apr 16, 2018 | 44.06 | 44.37 | 43.65 | 43.65 | 4,903 | +1.38(+3.26%) |
Apr 13, 2018 | 42.23 | 43.06 | 42.23 | 42.27 | 10,133 | +0.55(+1.32%) |
Apr 12, 2018 | 41.38 | 42.10 | 41.22 | 41.72 | 9,336 | -0.48(-1.14%) |
Apr 11, 2018 | 42.50 | 42.50 | 41.78 | 42.20 | 9,122 | -0.92(-2.13%) |
Apr 10, 2018 | 42.40 | 43.12 | 42.22 | 43.12 | 7,508 | +0.73(+1.72%) |
Apr 09, 2018 | 42.81 | 43.39 | 42.39 | 42.39 | 5,077 | -1.33(-3.05%) |
Apr 06, 2018 | 43.01 | 43.82 | 42.86 | 43.72 | 12,893 | +1.41(+3.34%) |
Apr 05, 2018 | 42.64 | 43.29 | 42.27 | 42.31 | 5,843 | -0.04(-0.09%) |
Apr 04, 2018 | 41.69 | 42.79 | 41.69 | 42.35 | 68,687 | +1.34(+3.27%) |
Apr 03, 2018 | 41.07 | 41.43 | 40.76 | 41.01 | 65,450 | +1.27(+3.21%) |
Apr 02, 2018 | 40.51 | 40.55 | 39.38 | 39.73 | 6,587 | -1.05(-2.56%) |
Mar 29, 2018 | 40.78 | 40.78 | 40.78 | 0 | +0.01(+0.02%) | |
Mar 28, 2018 | 41.55 | 41.72 | 40.73 | 40.77 | 82,439 | -0.99(-2.38%) |
Mar 27, 2018 | 42.27 | 42.86 | 41.77 | 41.77 | 49,559 | -0.19(-0.44%) |
Mar 26, 2018 | 41.68 | 41.95 | 41.54 | 41.95 | 202,090 | -0.73(-1.71%) |
Mar 23, 2018 | 42.63 | 43.21 | 42.43 | 42.68 | 68,915 | +0.32(+0.76%) |
Mar 22, 2018 | 42.34 | 42.70 | 42.05 | 42.36 | 60,090 | +0.14(+0.33%) |
Mar 21, 2018 | 42.34 | 42.65 | 41.97 | 42.22 | 70,574 | -0.43(-1.01%) |
Mar 20, 2018 | 43.26 | 43.30 | 42.57 | 42.65 | 22,039 | -0.71(-1.63%) |
Mar 19, 2018 | 43.34 | 44.18 | 43.34 | 43.36 | 9,927 | -1.24(-2.79%) |
Mar 16, 2018 | 44.13 | 44.60 | 43.87 | 44.60 | 21,051 | +0.02(+0.04%) |
Mar 15, 2018 | 43.83 | 44.58 | 43.47 | 44.58 | 11,450 | +0.63(+1.43%) |
Mar 14, 2018 | 44.04 | 44.70 | 43.85 | 43.95 | 13,563 | -0.11(-0.25%) |
Mar 13, 2018 | 44.53 | 44.75 | 44.04 | 44.06 | 55,701 | -0.13(-0.29%) |
Mar 12, 2018 | 44.34 | 44.69 | 44.19 | 44.19 | 30,268 | -0.05(-0.11%) |
Mar 09, 2018 | 44.58 | 44.62 | 44.24 | 44.24 | 66,617 | +0.07(+0.16%) |
Mar 08, 2018 | 44.63 | 44.91 | 44.07 | 44.17 | 38,115 | -0.58(-1.30%) |
Mar 07, 2018 | 45.02 | 45.16 | 44.13 | 44.75 | 26,514 | -0.13(-0.29%) |
Mar 06, 2018 | 42.96 | 44.88 | 42.25 | 44.88 | 21,773 | +8.93(+24.84%) |
Mar 05, 2018 | 35.20 | 35.95 | 35.03 | 35.95 | 13,456 | +1.31(+3.78%) |
Mar 02, 2018 | 34.71 | 34.71 | 33.76 | 34.64 | 8,383 | -0.75(-2.12%) |
Mar 01, 2018 | 35.01 | 35.39 | 34.35 | 35.39 | 38,329 | +0.35(+1.00%) |
Feb 28, 2018 | 35.41 | 35.53 | 35.02 | 35.04 | 18,386 | -0.57(-1.60%) |
Feb 27, 2018 | 35.50 | 35.66 | 35.03 | 35.61 | 14,717 | +0.60(+1.71%) |
Feb 26, 2018 | 35.15 | 35.50 | 35.01 | 35.01 | 19,375 | -0.48(-1.35%) |
Feb 23, 2018 | 36.15 | 36.17 | 34.89 | 35.49 | 26,262 | -1.18(-3.23%) |
Feb 22, 2018 | 36.33 | 36.73 | 36.33 | 36.67 | 32,344 | +0.20(+0.56%) |
Feb 21, 2018 | 36.67 | 37.21 | 36.37 | 36.47 | 14,145 | -0.52(-1.41%) |
Feb 20, 2018 | 36.90 | 37.29 | 36.68 | 36.99 | 17,524 | +0.29(+0.79%) |
Feb 16, 2018 | 36.70 | 36.70 | 36.70 | 0 | +0.43(+1.19%) | |
Feb 15, 2018 | 36.41 | 36.60 | 35.79 | 36.27 | 7,733 | +0.54(+1.51%) |
Feb 14, 2018 | 34.98 | 35.94 | 34.98 | 35.73 | 10,076 | +1.02(+2.94%) |
Feb 13, 2018 | 34.40 | 35.01 | 34.24 | 34.71 | 11,764 | +0.29(+0.84%) |
Feb 12, 2018 | 33.89 | 34.48 | 33.86 | 34.42 | 18,652 | +0.41(+1.21%) |
Feb 09, 2018 | 33.84 | 34.01 | 32.80 | 34.01 | 31,599 | -0.46(-1.33%) |
Feb 08, 2018 | 35.38 | 35.38 | 33.87 | 34.47 | 12,637 | +0.64(+1.89%) |
Feb 07, 2018 | 33.31 | 34.60 | 33.31 | 33.83 | 64,694 | -1.00(-2.87%) |
Feb 06, 2018 | 34.50 | 35.71 | 34.45 | 34.83 | 18,989 | +0.22(+0.64%) |
Feb 05, 2018 | 35.68 | 34.59 | 34.61 | 25,457 | -2.37(-6.41%) | |
Feb 02, 2018 | 36.58 | 36.98 | 36.45 | 36.98 | 10,807 | +0.87(+2.41%) |