Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 49.27 | 49.42 | 48.74 | 48.74 | 116,176 | -0.43(-0.87%) |
Apr 27, 2018 | 49.25 | 49.30 | 49.03 | 49.16 | 219,817 | +0.04(+0.07%) |
Apr 26, 2018 | 48.84 | 49.29 | 48.79 | 49.13 | 118,717 | +0.51(+1.05%) |
Apr 25, 2018 | 48.49 | 48.71 | 48.13 | 48.62 | 182,391 | +0.09(+0.19%) |
Apr 24, 2018 | 49.36 | 49.40 | 48.27 | 48.53 | 182,078 | -0.60(-1.22%) |
Apr 23, 2018 | 49.27 | 49.37 | 48.95 | 49.13 | 161,377 | +0.00(+0.00%) |
Apr 20, 2018 | 49.55 | 49.55 | 48.95 | 49.13 | 128,303 | -0.39(-0.79%) |
Apr 19, 2018 | 49.74 | 49.75 | 49.35 | 49.52 | 339,492 | -0.35(-0.69%) |
Apr 18, 2018 | 49.93 | 50.04 | 49.79 | 49.87 | 203,553 | +0.05(+0.09%) |
Apr 17, 2018 | 49.61 | 49.94 | 49.60 | 49.82 | 157,298 | +0.54(+1.09%) |
Apr 16, 2018 | 49.21 | 49.45 | 49.08 | 49.28 | 143,936 | +0.39(+0.80%) |
Apr 13, 2018 | 49.31 | 49.31 | 48.68 | 48.89 | 611,172 | -0.13(-0.26%) |
Apr 12, 2018 | 48.87 | 49.20 | 48.75 | 49.02 | 166,859 | +0.35(+0.71%) |
Apr 11, 2018 | 48.69 | 48.98 | 48.47 | 48.67 | 515,299 | -0.26(-0.52%) |
Apr 10, 2018 | 48.77 | 49.06 | 48.55 | 48.93 | 166,321 | +0.79(+1.65%) |
Apr 09, 2018 | 48.31 | 48.86 | 48.12 | 48.13 | 105,010 | +0.11(+0.23%) |
Apr 06, 2018 | 48.67 | 48.95 | 47.72 | 48.02 | 158,106 | -1.02(-2.08%) |
Apr 05, 2018 | 49.11 | 49.21 | 48.79 | 49.05 | 202,733 | +0.29(+0.60%) |
Apr 04, 2018 | 47.40 | 48.83 | 47.40 | 48.75 | 161,512 | +0.60(+1.25%) |
Apr 03, 2018 | 47.84 | 48.23 | 47.56 | 48.15 | 305,647 | +0.59(+1.25%) |
Apr 02, 2018 | 48.48 | 48.57 | 47.12 | 47.56 | 658,534 | -1.13(-2.32%) |
Mar 29, 2018 | 48.69 | 48.69 | 48.69 | 0 | +0.71(+1.48%) | |
Mar 28, 2018 | 48.10 | 48.43 | 47.79 | 47.98 | 210,692 | -0.14(-0.28%) |
Mar 27, 2018 | 49.12 | 49.18 | 47.86 | 48.12 | 223,871 | -0.80(-1.64%) |
Mar 26, 2018 | 48.35 | 48.97 | 47.93 | 48.92 | 245,238 | +1.26(+2.64%) |
Mar 23, 2018 | 48.78 | 48.85 | 47.61 | 47.66 | 326,428 | -1.01(-2.07%) |
Mar 22, 2018 | 49.44 | 49.58 | 48.63 | 48.67 | 1,375,293 | -1.19(-2.39%) |
Mar 21, 2018 | 49.96 | 50.28 | 49.81 | 49.86 | 851,514 | -0.13(-0.25%) |
Mar 20, 2018 | 49.92 | 50.10 | 49.86 | 49.98 | 119,093 | +0.14(+0.27%) |
Mar 19, 2018 | 50.32 | 50.32 | 49.54 | 49.85 | 149,742 | -0.64(-1.28%) |
Mar 16, 2018 | 50.45 | 50.64 | 50.45 | 50.49 | 147,419 | +0.11(+0.22%) |
Mar 15, 2018 | 50.51 | 50.63 | 50.28 | 50.38 | 896,037 | -0.04(-0.07%) |
Mar 14, 2018 | 50.84 | 50.84 | 50.34 | 50.42 | 757,234 | -0.23(-0.45%) |
Mar 13, 2018 | 51.11 | 51.22 | 50.54 | 50.65 | 124,813 | -0.25(-0.50%) |
Mar 12, 2018 | 51.04 | 51.12 | 50.83 | 50.90 | 275,412 | -0.05(-0.09%) |
Mar 09, 2018 | 50.44 | 50.95 | 50.36 | 50.95 | 117,193 | +0.81(+1.61%) |
Mar 08, 2018 | 50.07 | 50.16 | 49.87 | 50.14 | 556,671 | +0.20(+0.40%) |
Mar 07, 2018 | 49.98 | 49.94 | 102,612 | -0.02(-0.04%) | ||
Mar 06, 2018 | 49.96 | 49.98 | 49.66 | 49.96 | 208,033 | +0.19(+0.38%) |
Mar 05, 2018 | 48.97 | 49.87 | 48.97 | 49.76 | 136,272 | +0.52(+1.05%) |
Mar 02, 2018 | 48.58 | 49.32 | 48.48 | 49.25 | 196,582 | +0.28(+0.57%) |
Mar 01, 2018 | 49.61 | 49.86 | 48.65 | 48.97 | 191,583 | -0.61(-1.23%) |
Feb 28, 2018 | 50.26 | 50.40 | 49.57 | 49.57 | 130,419 | -0.52(-1.03%) |
Feb 27, 2018 | 50.70 | 50.85 | 50.09 | 50.09 | 252,766 | -0.59(-1.16%) |
Feb 26, 2018 | 50.36 | 50.68 | 50.25 | 50.68 | 137,054 | +0.52(+1.03%) |
Feb 23, 2018 | 49.63 | 50.16 | 49.44 | 50.16 | 154,579 | +0.80(+1.62%) |
Feb 22, 2018 | 49.28 | 49.36 | 442,171 | +0.03(+0.06%) | ||
Feb 21, 2018 | 49.66 | 50.17 | 49.34 | 49.34 | 251,179 | -0.26(-0.53%) |
Feb 20, 2018 | 49.66 | 49.98 | 49.44 | 49.60 | 120,611 | -0.33(-0.65%) |
Feb 16, 2018 | 49.93 | 49.93 | 49.93 | 0 | +0.05(+0.09%) | |
Feb 15, 2018 | 49.59 | 49.88 | 49.15 | 49.88 | 158,751 | +0.62(+1.25%) |
Feb 14, 2018 | 48.31 | 49.32 | 48.31 | 49.27 | 380,435 | +0.64(+1.33%) |
Feb 13, 2018 | 48.30 | 48.70 | 48.16 | 48.62 | 173,894 | +0.16(+0.34%) |
Feb 12, 2018 | 48.20 | 48.74 | 47.88 | 48.46 | 234,434 | +0.60(+1.25%) |
Feb 09, 2018 | 47.65 | 48.16 | 46.31 | 47.86 | 541,037 | +0.74(+1.58%) |
Feb 08, 2018 | 48.93 | 48.99 | 47.06 | 47.11 | 215,427 | -1.74(-3.57%) |
Feb 07, 2018 | 48.88 | 49.57 | 48.86 | 48.86 | 580,051 | -0.16(-0.33%) |
Feb 06, 2018 | 47.35 | 49.14 | 47.13 | 49.02 | 490,268 | +0.22(+0.45%) |
Feb 05, 2018 | 49.77 | 49.96 | 48.11 | 48.80 | 330,308 | -1.39(-2.77%) |
Feb 02, 2018 | 50.92 | 50.92 | 50.17 | 50.19 | 266,437 | -1.05(-2.06%) |