Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.75 | 45.35 | 43.25 | 43.30 | 43,444 | -1.40(-3.13%) |
Apr 27, 2018 | 44.95 | 45.34 | 44.30 | 44.70 | 38,772 | -0.10(-0.22%) |
Apr 26, 2018 | 44.60 | 45.45 | 44.30 | 44.80 | 16,456 | +0.25(+0.56%) |
Apr 25, 2018 | 45.10 | 45.85 | 44.15 | 44.55 | 24,986 | -1.00(-2.20%) |
Apr 24, 2018 | 45.20 | 45.70 | 45.10 | 45.55 | 28,408 | +0.55(+1.22%) |
Apr 23, 2018 | 45.00 | 45.30 | 44.00 | 45.00 | 51,339 | +0.00(+0.00%) |
Apr 20, 2018 | 44.90 | 45.50 | 44.90 | 45.00 | 33,938 | +0.00(+0.00%) |
Apr 19, 2018 | 44.60 | 45.25 | 44.60 | 45.00 | 43,139 | +0.25(+0.56%) |
Apr 18, 2018 | 44.85 | 45.00 | 44.60 | 44.75 | 25,929 | +0.00(+0.00%) |
Apr 17, 2018 | 44.75 | 45.15 | 44.35 | 44.75 | 38,865 | +0.15(+0.34%) |
Apr 16, 2018 | 44.05 | 44.65 | 43.95 | 44.60 | 18,885 | +0.75(+1.71%) |
Apr 13, 2018 | 44.70 | 44.70 | 43.60 | 43.85 | 22,948 | -0.65(-1.46%) |
Apr 12, 2018 | 44.45 | 45.00 | 44.20 | 44.50 | 30,271 | +0.20(+0.45%) |
Apr 11, 2018 | 44.40 | 44.70 | 44.15 | 44.30 | 26,556 | -0.25(-0.56%) |
Apr 10, 2018 | 44.35 | 44.74 | 44.15 | 44.55 | 24,723 | +0.60(+1.37%) |
Apr 09, 2018 | 44.00 | 44.65 | 43.75 | 43.95 | 43,190 | +0.20(+0.46%) |
Apr 06, 2018 | 44.50 | 44.85 | 43.30 | 43.75 | 46,283 | -0.95(-2.13%) |
Apr 05, 2018 | 44.30 | 44.95 | 44.20 | 44.70 | 31,579 | +0.60(+1.36%) |
Apr 04, 2018 | 43.50 | 44.15 | 43.50 | 44.10 | 35,372 | +0.20(+0.46%) |
Apr 03, 2018 | 43.25 | 44.00 | 43.25 | 43.90 | 34,488 | +0.85(+1.97%) |
Apr 02, 2018 | 43.50 | 44.00 | 42.65 | 43.05 | 45,174 | -0.50(-1.15%) |
Mar 29, 2018 | 43.55 | 43.55 | 43.55 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 43.65 | 44.00 | 43.15 | 43.55 | 42,810 | +0.00(+0.00%) |
Mar 27, 2018 | 44.25 | 44.60 | 43.30 | 43.55 | 28,857 | -0.40(-0.91%) |
Mar 26, 2018 | 43.60 | 44.20 | 42.70 | 43.95 | 45,798 | +1.00(+2.33%) |
Mar 23, 2018 | 44.80 | 45.00 | 42.90 | 42.95 | 61,568 | -1.70(-3.81%) |
Mar 22, 2018 | 45.70 | 46.15 | 44.65 | 44.65 | 32,318 | -1.30(-2.83%) |
Mar 21, 2018 | 45.90 | 46.60 | 45.67 | 45.95 | 37,620 | +0.00(+0.00%) |
Mar 20, 2018 | 45.85 | 46.10 | 45.60 | 45.95 | 40,257 | -0.20(-0.43%) |
Mar 19, 2018 | 45.90 | 46.20 | 45.05 | 46.15 | 118,292 | +0.05(+0.11%) |
Mar 16, 2018 | 45.65 | 46.50 | 45.65 | 46.10 | 161,692 | +0.40(+0.88%) |
Mar 15, 2018 | 45.35 | 45.90 | 44.85 | 45.70 | 35,815 | +0.50(+1.11%) |
Mar 14, 2018 | 45.85 | 45.85 | 45.10 | 45.20 | 42,418 | -0.60(-1.31%) |
Mar 13, 2018 | 45.10 | 45.95 | 44.95 | 45.80 | 52,308 | +0.75(+1.66%) |
Mar 12, 2018 | 45.05 | 45.40 | 44.65 | 45.05 | 43,333 | +0.00(+0.00%) |
Mar 09, 2018 | 45.00 | 45.10 | 44.80 | 45.05 | 55,978 | +0.35(+0.78%) |
Mar 08, 2018 | 45.20 | 45.30 | 44.35 | 44.70 | 29,629 | -0.30(-0.67%) |
Mar 07, 2018 | 44.55 | 45.30 | 44.55 | 45.00 | 57,521 | +0.15(+0.33%) |
Mar 06, 2018 | 44.85 | 45.00 | 44.15 | 44.85 | 38,260 | +0.10(+0.22%) |
Mar 05, 2018 | 43.90 | 45.00 | 42.80 | 44.75 | 33,635 | +0.60(+1.36%) |
Mar 02, 2018 | 43.05 | 44.35 | 42.55 | 44.15 | 49,732 | +0.95(+2.20%) |
Mar 01, 2018 | 42.80 | 43.55 | 42.65 | 43.20 | 43,592 | +0.25(+0.58%) |
Feb 28, 2018 | 44.25 | 44.35 | 42.80 | 42.95 | 48,258 | -1.10(-2.50%) |
Feb 27, 2018 | 44.45 | 44.80 | 43.90 | 44.05 | 59,043 | -0.45(-1.01%) |
Feb 26, 2018 | 44.35 | 44.50 | 43.73 | 44.50 | 36,497 | +0.35(+0.79%) |
Feb 23, 2018 | 43.70 | 44.15 | 43.65 | 44.15 | 18,162 | +0.65(+1.49%) |
Feb 22, 2018 | 44.05 | 44.40 | 43.40 | 43.50 | 19,774 | -0.85(-1.92%) |
Feb 21, 2018 | 43.90 | 44.65 | 43.90 | 44.35 | 42,066 | +0.60(+1.37%) |
Feb 20, 2018 | 44.05 | 44.45 | 43.60 | 43.75 | 29,088 | -0.55(-1.24%) |
Feb 16, 2018 | 44.30 | 44.30 | 44.30 | 0 | -0.15(-0.34%) | |
Feb 15, 2018 | 44.55 | 44.55 | 44.00 | 44.45 | 40,574 | +0.15(+0.34%) |
Feb 14, 2018 | 43.55 | 44.45 | 43.55 | 44.30 | 31,795 | +0.50(+1.14%) |
Feb 13, 2018 | 43.40 | 43.80 | 43.40 | 43.80 | 37,416 | +0.20(+0.46%) |
Feb 12, 2018 | 44.10 | 44.10 | 43.40 | 43.60 | 37,325 | -0.35(-0.80%) |
Feb 09, 2018 | 43.45 | 44.35 | 42.85 | 43.95 | 49,639 | +0.95(+2.21%) |
Feb 08, 2018 | 44.30 | 44.30 | 43.00 | 43.00 | 41,466 | -1.20(-2.71%) |
Feb 07, 2018 | 44.35 | 44.35 | 43.73 | 44.20 | 40,903 | -0.25(-0.56%) |
Feb 06, 2018 | 43.20 | 44.50 | 43.20 | 44.45 | 63,613 | -0.15(-0.34%) |
Feb 05, 2018 | 45.45 | 45.45 | 44.15 | 44.60 | 40,166 | -1.20(-2.62%) |
Feb 02, 2018 | 45.60 | 45.85 | 45.02 | 45.80 | 35,746 | +0.00(+0.00%) |