Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.32 | 44.32 | 43.50 | 43.50 | 34,195 | -0.62(-1.40%) |
Apr 27, 2018 | 44.45 | 44.45 | 43.70 | 44.12 | 44,368 | -0.16(-0.37%) |
Apr 26, 2018 | 44.36 | 44.61 | 44.12 | 44.28 | 45,827 | -0.04(-0.09%) |
Apr 25, 2018 | 44.61 | 45.04 | 44.24 | 44.32 | 49,475 | -0.25(-0.55%) |
Apr 24, 2018 | 43.66 | 44.74 | 43.17 | 44.57 | 128,729 | +0.91(+2.07%) |
Apr 23, 2018 | 43.33 | 43.66 | 43.05 | 43.66 | 83,603 | +0.29(+0.66%) |
Apr 20, 2018 | 42.26 | 43.95 | 42.22 | 43.38 | 129,394 | +1.07(+2.53%) |
Apr 19, 2018 | 41.98 | 42.80 | 41.63 | 42.31 | 40,094 | +0.49(+1.18%) |
Apr 18, 2018 | 42.35 | 42.51 | 41.61 | 41.81 | 24,298 | -0.45(-1.07%) |
Apr 17, 2018 | 42.80 | 42.92 | 41.81 | 42.26 | 28,178 | -0.41(-0.96%) |
Apr 16, 2018 | 42.14 | 42.86 | 41.73 | 42.68 | 42,111 | +0.86(+2.07%) |
Apr 13, 2018 | 42.68 | 42.68 | 41.65 | 41.81 | 21,970 | -0.70(-1.65%) |
Apr 12, 2018 | 42.10 | 42.63 | 41.96 | 42.51 | 37,337 | +0.70(+1.67%) |
Apr 11, 2018 | 41.94 | 42.14 | 41.52 | 41.81 | 20,930 | -0.29(-0.68%) |
Apr 10, 2018 | 41.69 | 42.31 | 41.52 | 42.10 | 20,712 | +0.70(+1.69%) |
Apr 09, 2018 | 41.40 | 42.10 | 41.28 | 41.40 | 18,686 | +0.25(+0.60%) |
Apr 06, 2018 | 41.85 | 41.94 | 40.91 | 41.15 | 16,404 | -0.91(-2.15%) |
Apr 05, 2018 | 41.32 | 42.31 | 41.32 | 42.06 | 23,291 | +0.29(+0.69%) |
Apr 04, 2018 | 40.82 | 41.98 | 40.82 | 41.77 | 23,298 | +0.49(+1.20%) |
Apr 03, 2018 | 40.95 | 41.40 | 40.66 | 41.28 | 26,637 | +0.54(+1.31%) |
Apr 02, 2018 | 41.15 | 41.54 | 40.00 | 40.74 | 43,188 | -0.37(-0.90%) |
Mar 29, 2018 | 41.11 | 41.11 | 41.11 | 0 | -0.22(-0.54%) | |
Mar 28, 2018 | 40.19 | 41.83 | 40.19 | 41.33 | 67,352 | +1.27(+3.17%) |
Mar 27, 2018 | 41.58 | 41.58 | 40.02 | 40.07 | 108,650 | -1.31(-3.17%) |
Mar 26, 2018 | 41.38 | 41.54 | 40.54 | 41.38 | 53,596 | +0.78(+1.92%) |
Mar 23, 2018 | 40.47 | 41.54 | 40.19 | 40.60 | 140,338 | +0.25(+0.61%) |
Mar 22, 2018 | 41.58 | 42.23 | 39.98 | 40.35 | 193,674 | -1.51(-3.62%) |
Mar 21, 2018 | 42.03 | 42.32 | 41.62 | 41.87 | 38,728 | -0.04(-0.10%) |
Mar 20, 2018 | 42.19 | 42.23 | 41.70 | 41.91 | 16,450 | -0.33(-0.78%) |
Mar 19, 2018 | 42.15 | 42.48 | 41.62 | 42.23 | 19,655 | -0.08(-0.19%) |
Mar 16, 2018 | 41.74 | 42.81 | 41.74 | 42.32 | 56,122 | +0.57(+1.37%) |
Mar 15, 2018 | 41.87 | 41.87 | 41.46 | 41.74 | 21,632 | +0.12(+0.29%) |
Mar 14, 2018 | 42.36 | 42.36 | 41.58 | 41.62 | 30,592 | -0.70(-1.64%) |
Mar 13, 2018 | 42.40 | 42.93 | 42.19 | 42.32 | 34,992 | +0.04(+0.10%) |
Mar 12, 2018 | 42.32 | 42.62 | 42.11 | 42.28 | 31,510 | -0.08(-0.19%) |
Mar 09, 2018 | 41.62 | 42.48 | 41.38 | 42.36 | 23,860 | +0.98(+2.37%) |
Mar 08, 2018 | 41.87 | 42.11 | 41.17 | 41.38 | 16,522 | -0.57(-1.37%) |
Mar 07, 2018 | 40.97 | 42.15 | 40.84 | 41.95 | 27,198 | +0.74(+1.79%) |
Mar 06, 2018 | 40.84 | 41.46 | 40.47 | 41.21 | 22,311 | +0.16(+0.40%) |
Mar 05, 2018 | 40.52 | 41.21 | 39.98 | 41.05 | 22,360 | +0.41(+1.01%) |
Mar 02, 2018 | 39.78 | 40.72 | 39.62 | 40.64 | 20,879 | +0.61(+1.53%) |
Mar 01, 2018 | 39.57 | 40.39 | 39.41 | 40.02 | 28,932 | +0.41(+1.03%) |
Feb 28, 2018 | 40.97 | 41.13 | 39.37 | 39.62 | 34,962 | -1.39(-3.39%) |
Feb 27, 2018 | 41.29 | 41.78 | 40.92 | 41.01 | 27,286 | -0.25(-0.60%) |
Feb 26, 2018 | 41.38 | 41.46 | 40.92 | 41.25 | 25,872 | -0.08(-0.20%) |
Feb 23, 2018 | 41.09 | 41.33 | 40.88 | 41.33 | 31,246 | +0.61(+1.51%) |
Feb 22, 2018 | 41.70 | 41.70 | 40.68 | 40.72 | 22,676 | -0.90(-2.16%) |
Feb 21, 2018 | 40.72 | 41.99 | 40.72 | 41.62 | 34,248 | +1.27(+3.14%) |
Feb 20, 2018 | 41.21 | 41.27 | 40.15 | 40.35 | 30,998 | -0.90(-2.18%) |
Feb 16, 2018 | 41.25 | 41.25 | 41.25 | 0 | +0.33(+0.80%) | |
Feb 15, 2018 | 40.47 | 40.92 | 40.43 | 40.92 | 32,464 | +0.53(+1.32%) |
Feb 14, 2018 | 39.66 | 40.52 | 39.66 | 40.39 | 14,271 | +0.37(+0.92%) |
Feb 13, 2018 | 39.82 | 40.31 | 39.66 | 40.02 | 22,868 | +0.20(+0.51%) |
Feb 12, 2018 | 40.60 | 40.60 | 39.49 | 39.82 | 38,792 | -0.65(-1.62%) |
Feb 09, 2018 | 39.90 | 40.60 | 39.70 | 40.47 | 33,475 | +1.02(+2.59%) |
Feb 08, 2018 | 40.60 | 40.60 | 39.45 | 39.45 | 25,649 | -1.19(-2.92%) |
Feb 07, 2018 | 40.39 | 40.39 | 40.39 | 40.64 | 9,583 | +0.25(+0.61%) |
Feb 06, 2018 | 39.86 | 41.09 | 39.78 | 40.39 | 52,238 | -0.57(-1.40%) |
Feb 05, 2018 | 41.78 | 41.95 | 40.52 | 40.97 | 21,226 | -1.19(-2.82%) |
Feb 02, 2018 | 42.15 | 42.48 | 41.83 | 42.15 | 16,100 | -0.04(-0.10%) |