Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 43.23 | 43.41 | 41.44 | 41.44 | 22,906 | -1.31(-3.08%) |
Apr 27, 2018 | 42.87 | 43.16 | 42.26 | 42.75 | 10,666 | -0.23(-0.54%) |
Apr 26, 2018 | 42.78 | 43.27 | 42.24 | 42.98 | 12,183 | +0.49(+1.16%) |
Apr 25, 2018 | 42.20 | 42.96 | 41.43 | 42.49 | 18,667 | +0.05(+0.11%) |
Apr 24, 2018 | 43.84 | 44.32 | 41.40 | 42.44 | 41,009 | -0.92(-2.12%) |
Apr 23, 2018 | 43.57 | 44.13 | 42.83 | 43.36 | 28,136 | -0.02(-0.04%) |
Apr 20, 2018 | 44.12 | 44.26 | 43.13 | 43.38 | 25,270 | -0.85(-1.92%) |
Apr 19, 2018 | 44.73 | 44.73 | 43.58 | 44.23 | 40,361 | -0.69(-1.53%) |
Apr 18, 2018 | 44.95 | 45.54 | 44.73 | 44.92 | 44,203 | +0.40(+0.89%) |
Apr 17, 2018 | 44.22 | 44.88 | 43.87 | 44.52 | 25,668 | +1.01(+2.31%) |
Apr 16, 2018 | 42.98 | 43.80 | 42.65 | 43.52 | 20,700 | +1.24(+2.93%) |
Apr 13, 2018 | 43.09 | 43.12 | 41.89 | 42.28 | 27,240 | -0.40(-0.93%) |
Apr 12, 2018 | 42.69 | 43.12 | 42.37 | 42.68 | 27,391 | +0.56(+1.33%) |
Apr 11, 2018 | 41.58 | 42.70 | 41.53 | 42.11 | 22,657 | -0.16(-0.39%) |
Apr 10, 2018 | 41.82 | 42.73 | 41.48 | 42.28 | 47,988 | +1.90(+4.72%) |
Apr 09, 2018 | 41.09 | 41.96 | 40.31 | 40.37 | 45,594 | +0.07(+0.17%) |
Apr 06, 2018 | 41.86 | 42.54 | 39.35 | 40.31 | 62,374 | -2.56(-5.98%) |
Apr 05, 2018 | 42.57 | 43.17 | 42.22 | 42.87 | 118,775 | +0.92(+2.19%) |
Apr 04, 2018 | 39.28 | 42.12 | 39.15 | 41.95 | 30,532 | +1.05(+2.58%) |
Apr 03, 2018 | 39.96 | 41.25 | 39.47 | 40.90 | 30,371 | +1.58(+4.01%) |
Apr 02, 2018 | 41.92 | 42.15 | 38.32 | 39.32 | 85,855 | -2.98(-7.04%) |
Mar 29, 2018 | 42.30 | 42.30 | 42.30 | 0 | +1.70(+4.19%) | |
Mar 28, 2018 | 40.63 | 41.10 | 39.97 | 40.60 | 48,631 | +0.16(+0.41%) |
Mar 27, 2018 | 42.73 | 42.73 | 39.88 | 40.43 | 89,756 | -1.89(-4.46%) |
Mar 26, 2018 | 41.18 | 42.35 | 40.15 | 42.32 | 32,716 | +2.61(+6.57%) |
Mar 23, 2018 | 42.41 | 42.67 | 39.67 | 39.71 | 50,340 | -2.45(-5.80%) |
Mar 22, 2018 | 44.48 | 45.00 | 42.14 | 42.15 | 49,064 | -3.48(-7.63%) |
Mar 21, 2018 | 45.31 | 46.46 | 45.26 | 45.63 | 25,656 | +0.41(+0.90%) |
Mar 20, 2018 | 45.57 | 45.84 | 45.00 | 45.23 | 11,195 | +0.07(+0.15%) |
Mar 19, 2018 | 45.86 | 45.89 | 43.99 | 45.16 | 48,591 | -1.25(-2.69%) |
Mar 16, 2018 | 45.62 | 46.74 | 45.61 | 46.41 | 47,124 | +0.95(+2.08%) |
Mar 15, 2018 | 46.29 | 46.30 | 45.26 | 45.46 | 94,511 | -0.55(-1.20%) |
Mar 14, 2018 | 47.42 | 47.42 | 45.75 | 46.01 | 29,062 | -0.76(-1.63%) |
Mar 13, 2018 | 48.09 | 48.26 | 46.53 | 46.77 | 31,867 | -0.78(-1.65%) |
Mar 12, 2018 | 47.62 | 47.93 | 47.28 | 47.56 | 58,161 | +0.11(+0.22%) |
Mar 09, 2018 | 45.96 | 47.45 | 45.81 | 47.45 | 51,257 | +2.28(+5.05%) |
Mar 08, 2018 | 45.67 | 45.80 | 44.43 | 45.17 | 39,992 | -0.28(-0.62%) |
Mar 07, 2018 | 45.63 | 45.45 | 55,548 | +0.30(+0.66%) | ||
Mar 06, 2018 | 44.37 | 45.15 | 43.46 | 45.15 | 39,114 | +1.38(+3.16%) |
Mar 05, 2018 | 41.90 | 44.08 | 41.82 | 43.77 | 38,196 | +1.30(+3.05%) |
Mar 02, 2018 | 42.68 | 39.95 | 42.47 | 88,728 | +1.30(+3.15%) | |
Mar 01, 2018 | 41.43 | 42.48 | 40.26 | 41.18 | 95,009 | -0.38(-0.91%) |
Feb 28, 2018 | 43.68 | 43.77 | 41.53 | 41.55 | 64,479 | -1.60(-3.70%) |
Feb 27, 2018 | 45.07 | 45.53 | 43.15 | 43.15 | 46,151 | -1.93(-4.29%) |
Feb 26, 2018 | 44.76 | 45.09 | 43.82 | 45.08 | 65,943 | +0.79(+1.79%) |
Feb 23, 2018 | 43.41 | 44.29 | 43.02 | 44.29 | 16,754 | +1.58(+3.69%) |
Feb 22, 2018 | 42.56 | 42.71 | 35,704 | -0.25(-0.58%) | ||
Feb 21, 2018 | 43.49 | 44.85 | 42.94 | 42.97 | 38,142 | -0.24(-0.55%) |
Feb 20, 2018 | 43.74 | 44.28 | 42.89 | 43.20 | 41,177 | -0.91(-2.07%) |
Feb 16, 2018 | 44.12 | 44.12 | 44.12 | 0 | +0.25(+0.57%) | |
Feb 15, 2018 | 43.22 | 43.87 | 42.11 | 43.86 | 69,221 | +1.33(+3.14%) |
Feb 14, 2018 | 39.50 | 42.64 | 39.50 | 42.53 | 64,936 | +2.15(+5.31%) |
Feb 13, 2018 | 39.42 | 40.38 | 39.09 | 40.38 | 22,108 | +0.42(+1.04%) |
Feb 12, 2018 | 39.15 | 40.57 | 38.46 | 39.97 | 67,058 | +1.35(+3.51%) |
Feb 09, 2018 | 38.56 | 39.14 | 35.53 | 38.61 | 79,351 | +1.05(+2.81%) |
Feb 08, 2018 | 41.81 | 41.81 | 37.56 | 37.56 | 102,066 | -4.22(-10.09%) |
Feb 07, 2018 | 41.56 | 42.71 | 41.37 | 41.78 | 54,454 | +0.23(+0.56%) |
Feb 06, 2018 | 38.32 | 42.31 | 37.22 | 41.54 | 110,724 | -0.97(-2.28%) |
Feb 05, 2018 | 44.55 | 45.10 | 40.78 | 42.51 | 148,105 | -3.17(-6.94%) |
Feb 02, 2018 | 47.75 | 47.75 | 45.56 | 45.68 | 205,988 | -3.01(-6.18%) |