Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.37 | 45.58 | 45.18 | 45.24 | 4,642 | -0.44(-0.97%) |
Apr 27, 2018 | 45.66 | 45.86 | 45.57 | 45.68 | 1,745 | +0.06(+0.12%) |
Apr 26, 2018 | 45.37 | 45.83 | 45.32 | 45.62 | 4,972 | +0.27(+0.59%) |
Apr 25, 2018 | 45.48 | 45.48 | 45.13 | 45.36 | 54,961 | -0.51(-1.11%) |
Apr 24, 2018 | 46.49 | 46.74 | 45.86 | 45.86 | 4,692 | -0.66(-1.43%) |
Apr 23, 2018 | 46.65 | 46.65 | 46.41 | 46.53 | 8,992 | -0.02(-0.05%) |
Apr 20, 2018 | 46.71 | 46.71 | 46.45 | 46.55 | 7,250 | -0.14(-0.31%) |
Apr 19, 2018 | 47.10 | 47.10 | 46.56 | 46.69 | 3,389 | -0.57(-1.21%) |
Apr 18, 2018 | 47.23 | 47.28 | 47.09 | 47.27 | 4,652 | +0.18(+0.39%) |
Apr 17, 2018 | 47.01 | 47.17 | 47.01 | 47.08 | 5,470 | +0.08(+0.18%) |
Apr 16, 2018 | 46.93 | 47.00 | 46.82 | 47.00 | 18,031 | +0.65(+1.39%) |
Apr 13, 2018 | 46.80 | 46.80 | 46.34 | 46.35 | 7,801 | -0.23(-0.50%) |
Apr 12, 2018 | 46.63 | 46.64 | 46.55 | 46.58 | 6,310 | +0.56(+1.22%) |
Apr 11, 2018 | 45.78 | 46.21 | 45.78 | 46.02 | 27,182 | -0.23(-0.50%) |
Apr 10, 2018 | 45.98 | 46.32 | 45.98 | 46.25 | 14,080 | +1.10(+2.43%) |
Apr 09, 2018 | 45.07 | 45.43 | 45.02 | 45.15 | 6,242 | +0.79(+1.79%) |
Apr 06, 2018 | 44.88 | 44.91 | 44.12 | 44.36 | 3,755 | -0.79(-1.76%) |
Apr 05, 2018 | 44.96 | 45.19 | 44.81 | 45.15 | 11,207 | +0.04(+0.08%) |
Apr 04, 2018 | 44.11 | 45.12 | 43.92 | 45.12 | 8,387 | -0.15(-0.33%) |
Apr 03, 2018 | 45.38 | 45.38 | 44.98 | 45.26 | 3,655 | +0.28(+0.62%) |
Apr 02, 2018 | 45.35 | 45.35 | 44.69 | 44.99 | 9,253 | -0.74(-1.63%) |
Mar 29, 2018 | 45.73 | 45.73 | 45.73 | 0 | +0.30(+0.65%) | |
Mar 28, 2018 | 45.66 | 45.66 | 45.24 | 45.43 | 6,702 | -0.27(-0.59%) |
Mar 27, 2018 | 46.38 | 46.47 | 45.65 | 45.71 | 14,973 | -0.33(-0.72%) |
Mar 26, 2018 | 46.00 | 46.25 | 45.53 | 46.04 | 26,616 | -0.23(-0.51%) |
Mar 23, 2018 | 46.51 | 46.76 | 46.08 | 46.27 | 6,369 | -0.36(-0.77%) |
Mar 22, 2018 | 47.05 | 47.24 | 46.60 | 46.63 | 6,736 | -1.18(-2.47%) |
Mar 21, 2018 | 47.45 | 47.86 | 47.45 | 47.81 | 1,361 | +0.25(+0.53%) |
Mar 20, 2018 | 47.58 | 47.60 | 47.49 | 47.56 | 3,248 | +0.10(+0.20%) |
Mar 19, 2018 | 48.04 | 48.24 | 47.33 | 47.46 | 22,548 | -0.69(-1.44%) |
Mar 16, 2018 | 48.15 | 48.48 | 47.98 | 48.15 | 17,820 | -0.08(-0.17%) |
Mar 15, 2018 | 48.33 | 48.66 | 48.05 | 48.24 | 4,631 | -0.18(-0.36%) |
Mar 14, 2018 | 48.95 | 48.95 | 48.35 | 48.41 | 17,871 | -0.21(-0.44%) |
Mar 13, 2018 | 48.76 | 48.97 | 48.50 | 48.62 | 50,858 | -0.01(-0.02%) |
Mar 12, 2018 | 48.46 | 48.71 | 48.46 | 48.63 | 16,254 | +0.27(+0.55%) |
Mar 09, 2018 | 48.14 | 48.49 | 48.13 | 48.37 | 10,674 | +0.53(+1.10%) |
Mar 08, 2018 | 47.88 | 47.89 | 47.78 | 47.84 | 4,933 | +0.04(+0.08%) |
Mar 07, 2018 | 47.88 | 47.50 | 47.80 | 7,000 | +0.03(+0.06%) | |
Mar 06, 2018 | 47.67 | 47.83 | 47.61 | 47.77 | 5,622 | -0.07(-0.14%) |
Mar 05, 2018 | 47.40 | 47.88 | 47.39 | 47.84 | 7,838 | +0.32(+0.68%) |
Mar 02, 2018 | 47.22 | 47.79 | 47.02 | 47.52 | 623,685 | +0.34(+0.72%) |
Mar 01, 2018 | 47.43 | 47.47 | 47.11 | 47.17 | 5,422 | -0.15(-0.31%) |
Feb 28, 2018 | 48.11 | 48.11 | 47.32 | 47.32 | 24,784 | -0.66(-1.39%) |
Feb 27, 2018 | 48.57 | 48.57 | 47.88 | 47.99 | 4,563 | -0.73(-1.50%) |
Feb 26, 2018 | 48.39 | 48.72 | 48.14 | 48.72 | 6,061 | +0.45(+0.94%) |
Feb 23, 2018 | 47.86 | 48.26 | 47.62 | 48.26 | 11,656 | +0.49(+1.02%) |
Feb 22, 2018 | 48.01 | 48.17 | 47.62 | 47.77 | 10,818 | +0.02(+0.04%) |
Feb 21, 2018 | 47.97 | 48.40 | 47.76 | 47.76 | 8,926 | +0.20(+0.43%) |
Feb 20, 2018 | 47.98 | 48.12 | 47.45 | 47.55 | 9,367 | -0.30(-0.64%) |
Feb 16, 2018 | 47.86 | 47.86 | 47.86 | 0 | +0.19(+0.41%) | |
Feb 15, 2018 | 47.56 | 47.83 | 47.28 | 47.66 | 31,332 | +0.59(+1.26%) |
Feb 14, 2018 | 45.92 | 47.07 | 45.89 | 47.07 | 13,401 | +0.93(+2.02%) |
Feb 13, 2018 | 46.00 | 46.31 | 46.00 | 46.14 | 16,490 | -0.43(-0.93%) |
Feb 12, 2018 | 46.05 | 46.69 | 46.05 | 46.57 | 24,893 | +0.60(+1.31%) |
Feb 09, 2018 | 45.78 | 46.13 | 44.98 | 45.97 | 25,914 | +0.04(+0.08%) |
Feb 08, 2018 | 46.60 | 47.03 | 45.94 | 45.94 | 10,496 | -1.62(-3.40%) |
Feb 07, 2018 | 47.50 | 47.93 | 47.50 | 47.55 | 26,687 | -0.22(-0.46%) |
Feb 06, 2018 | 46.55 | 47.77 | 46.55 | 47.77 | 12,822 | +0.32(+0.67%) |
Feb 05, 2018 | 48.14 | 48.20 | 47.10 | 47.45 | 97,413 | -1.10(-2.26%) |
Feb 02, 2018 | 49.20 | 49.32 | 48.55 | 48.55 | 6,196 | -1.08(-2.18%) |