Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.36 | 42.61 | 41.66 | 41.70 | 672,721 | -0.42(-0.99%) |
Apr 27, 2018 | 40.98 | 42.68 | 40.98 | 42.12 | 777,422 | +1.09(+2.65%) |
Apr 26, 2018 | 42.03 | 42.34 | 40.22 | 41.03 | 1,081,760 | -1.02(-2.43%) |
Apr 25, 2018 | 41.28 | 42.57 | 41.28 | 42.05 | 805,314 | +0.72(+1.74%) |
Apr 24, 2018 | 40.55 | 41.40 | 40.42 | 41.33 | 819,252 | +1.04(+2.58%) |
Apr 23, 2018 | 40.59 | 40.79 | 40.06 | 40.29 | 963,441 | -0.09(-0.23%) |
Apr 20, 2018 | 41.66 | 41.76 | 39.76 | 40.38 | 1,455,169 | -1.56(-3.72%) |
Apr 19, 2018 | 43.66 | 43.71 | 41.80 | 41.95 | 1,210,490 | -2.09(-4.75%) |
Apr 18, 2018 | 45.10 | 45.23 | 43.97 | 44.04 | 779,508 | -0.87(-1.94%) |
Apr 17, 2018 | 45.31 | 45.47 | 44.83 | 44.91 | 413,365 | -0.37(-0.82%) |
Apr 16, 2018 | 45.34 | 46.39 | 44.96 | 45.28 | 598,785 | +0.27(+0.61%) |
Apr 13, 2018 | 44.94 | 45.27 | 44.80 | 45.00 | 1,092,491 | -0.13(-0.29%) |
Apr 12, 2018 | 45.67 | 45.86 | 44.97 | 45.14 | 422,231 | -0.35(-0.77%) |
Apr 11, 2018 | 45.47 | 45.85 | 45.27 | 45.49 | 416,304 | -0.16(-0.35%) |
Apr 10, 2018 | 45.46 | 45.80 | 45.19 | 45.65 | 726,712 | +0.51(+1.13%) |
Apr 09, 2018 | 45.49 | 45.71 | 44.71 | 45.14 | 290,282 | -0.14(-0.31%) |
Apr 06, 2018 | 45.97 | 46.66 | 45.04 | 45.28 | 480,262 | -0.90(-1.95%) |
Apr 05, 2018 | 46.46 | 46.63 | 45.84 | 46.18 | 487,432 | -0.18(-0.39%) |
Apr 04, 2018 | 45.02 | 46.70 | 45.02 | 46.36 | 970,967 | +0.74(+1.62%) |
Apr 03, 2018 | 44.96 | 45.95 | 44.23 | 45.62 | 829,682 | +0.97(+2.16%) |
Apr 02, 2018 | 46.21 | 46.39 | 44.45 | 44.65 | 553,142 | -1.56(-3.38%) |
Mar 29, 2018 | 46.21 | 46.21 | 46.21 | 0 | +0.42(+0.91%) | |
Mar 28, 2018 | 44.96 | 45.99 | 44.93 | 45.80 | 647,123 | +0.84(+1.87%) |
Mar 27, 2018 | 44.19 | 45.31 | 43.88 | 44.96 | 582,597 | +0.80(+1.80%) |
Mar 26, 2018 | 44.24 | 44.52 | 43.86 | 44.16 | 480,731 | +0.52(+1.19%) |
Mar 23, 2018 | 43.98 | 44.42 | 43.58 | 43.64 | 499,269 | -0.27(-0.63%) |
Mar 22, 2018 | 44.18 | 44.80 | 43.90 | 43.91 | 607,071 | -0.54(-1.21%) |
Mar 21, 2018 | 45.41 | 45.41 | 44.35 | 44.45 | 1,273,873 | -0.90(-1.98%) |
Mar 20, 2018 | 47.54 | 47.97 | 45.02 | 45.35 | 981,276 | -2.22(-4.68%) |
Mar 19, 2018 | 47.05 | 47.67 | 46.89 | 47.58 | 745,438 | +0.57(+1.21%) |
Mar 16, 2018 | 46.57 | 47.31 | 46.09 | 47.01 | 2,218,599 | +0.43(+0.91%) |
Mar 15, 2018 | 47.64 | 47.79 | 46.38 | 46.58 | 914,427 | -1.01(-2.13%) |
Mar 14, 2018 | 48.79 | 48.83 | 47.59 | 47.60 | 480,058 | -0.96(-1.97%) |
Mar 13, 2018 | 49.45 | 49.45 | 48.23 | 48.55 | 649,455 | -0.76(-1.54%) |
Mar 12, 2018 | 50.24 | 50.65 | 49.31 | 49.31 | 817,554 | -0.75(-1.49%) |
Mar 09, 2018 | 51.35 | 51.65 | 49.97 | 50.06 | 485,527 | -0.84(-1.66%) |
Mar 08, 2018 | 50.66 | 51.18 | 50.42 | 50.90 | 588,215 | +0.46(+0.92%) |
Mar 07, 2018 | 50.50 | 50.44 | 905,316 | +0.03(+0.06%) | ||
Mar 06, 2018 | 50.23 | 50.64 | 49.79 | 50.41 | 569,274 | +0.31(+0.62%) |
Mar 05, 2018 | 49.03 | 50.33 | 49.03 | 50.10 | 747,205 | +0.90(+1.83%) |
Mar 02, 2018 | 47.45 | 49.37 | 46.44 | 49.20 | 693,402 | +1.50(+3.14%) |
Mar 01, 2018 | 47.56 | 48.29 | 47.10 | 47.70 | 808,984 | +0.23(+0.48%) |
Feb 28, 2018 | 47.63 | 47.89 | 47.11 | 47.47 | 691,049 | -0.22(-0.46%) |
Feb 27, 2018 | 48.80 | 49.33 | 47.68 | 47.69 | 260,821 | -1.20(-2.46%) |
Feb 26, 2018 | 49.06 | 49.34 | 48.24 | 48.89 | 385,025 | -0.09(-0.19%) |
Feb 23, 2018 | 49.24 | 49.24 | 48.52 | 48.99 | 272,333 | +0.02(+0.04%) |
Feb 22, 2018 | 48.76 | 48.97 | 427,791 | -0.24(-0.48%) | ||
Feb 21, 2018 | 49.76 | 50.65 | 49.19 | 49.21 | 454,830 | -0.57(-1.14%) |
Feb 20, 2018 | 50.21 | 50.47 | 49.61 | 49.77 | 601,016 | -0.83(-1.65%) |
Feb 16, 2018 | 50.61 | 50.61 | 50.61 | 0 | -0.79(-1.53%) | |
Feb 15, 2018 | 52.09 | 52.09 | 51.07 | 51.39 | 1,441,610 | -0.18(-0.35%) |
Feb 14, 2018 | 47.56 | 51.89 | 47.09 | 51.57 | 2,091,565 | +4.09(+8.61%) |
Feb 13, 2018 | 48.05 | 48.16 | 47.23 | 47.48 | 1,408,211 | -0.78(-1.61%) |
Feb 12, 2018 | 47.89 | 48.63 | 47.26 | 48.26 | 1,220,362 | +0.81(+1.72%) |
Feb 09, 2018 | 47.01 | 47.86 | 46.20 | 47.45 | 1,539,581 | +0.63(+1.35%) |
Feb 08, 2018 | 45.26 | 48.60 | 44.33 | 46.81 | 3,114,838 | -2.85(-5.74%) |
Feb 07, 2018 | 49.70 | 50.70 | 49.24 | 49.66 | 1,252,827 | -0.28(-0.57%) |
Feb 06, 2018 | 48.43 | 50.81 | 47.81 | 49.94 | 1,212,476 | -0.17(-0.34%) |
Feb 05, 2018 | 50.20 | 51.13 | 49.73 | 50.11 | 793,801 | -0.49(-0.97%) |
Feb 02, 2018 | 51.89 | 52.08 | 50.58 | 50.61 | 720,345 | -1.69(-3.24%) |