Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 48.27 | 48.60 | 47.52 | 47.89 | 886,933 | -0.15(-0.31%) |
Apr 27, 2018 | 47.75 | 48.50 | 47.75 | 48.04 | 770,831 | +0.23(+0.47%) |
Apr 26, 2018 | 48.60 | 48.81 | 46.49 | 47.82 | 914,203 | -0.85(-1.75%) |
Apr 25, 2018 | 48.20 | 49.26 | 47.96 | 48.67 | 862,945 | +0.56(+1.16%) |
Apr 24, 2018 | 48.31 | 48.83 | 47.68 | 48.11 | 556,029 | +0.08(+0.17%) |
Apr 23, 2018 | 48.43 | 48.85 | 47.84 | 48.02 | 756,198 | -0.23(-0.48%) |
Apr 20, 2018 | 49.53 | 49.95 | 48.14 | 48.26 | 942,935 | -1.39(-2.79%) |
Apr 19, 2018 | 49.33 | 49.92 | 48.73 | 49.64 | 729,627 | -0.18(-0.37%) |
Apr 18, 2018 | 49.80 | 49.96 | 49.11 | 49.83 | 629,553 | -0.02(-0.05%) |
Apr 17, 2018 | 49.94 | 50.38 | 49.64 | 49.85 | 1,122,900 | +0.49(+1.00%) |
Apr 16, 2018 | 48.62 | 49.94 | 48.30 | 49.36 | 497,912 | +0.91(+1.88%) |
Apr 13, 2018 | 49.66 | 49.66 | 48.37 | 48.45 | 528,735 | -0.75(-1.53%) |
Apr 12, 2018 | 49.35 | 49.39 | 48.65 | 49.20 | 559,787 | +0.13(+0.27%) |
Apr 11, 2018 | 49.03 | 49.26 | 48.55 | 49.07 | 426,629 | -0.06(-0.12%) |
Apr 10, 2018 | 49.18 | 49.29 | 48.53 | 49.13 | 569,196 | +0.28(+0.58%) |
Apr 09, 2018 | 48.94 | 49.19 | 48.27 | 48.84 | 772,836 | -0.03(-0.05%) |
Apr 06, 2018 | 48.86 | 50.14 | 47.88 | 48.87 | 742,353 | -0.23(-0.48%) |
Apr 05, 2018 | 48.82 | 49.25 | 48.45 | 49.10 | 803,070 | +0.53(+1.08%) |
Apr 04, 2018 | 47.99 | 48.95 | 47.80 | 48.58 | 1,177,591 | +0.22(+0.45%) |
Apr 03, 2018 | 47.31 | 48.50 | 47.01 | 48.36 | 1,052,014 | +1.24(+2.64%) |
Apr 02, 2018 | 49.08 | 49.08 | 45.72 | 47.11 | 1,527,291 | -2.63(-5.29%) |
Mar 29, 2018 | 49.74 | 49.74 | 49.74 | 0 | +5.47(+12.35%) | |
Mar 28, 2018 | 43.67 | 44.42 | 43.16 | 44.28 | 317,249 | +0.67(+1.53%) |
Mar 27, 2018 | 43.32 | 44.21 | 43.00 | 43.61 | 639,357 | +0.67(+1.56%) |
Mar 26, 2018 | 43.88 | 44.13 | 42.66 | 42.94 | 543,517 | -0.38(-0.89%) |
Mar 23, 2018 | 43.62 | 43.87 | 43.29 | 43.32 | 456,065 | -0.18(-0.40%) |
Mar 22, 2018 | 43.63 | 44.44 | 43.48 | 43.50 | 499,248 | -0.37(-0.84%) |
Mar 21, 2018 | 44.01 | 44.24 | 43.62 | 43.87 | 333,232 | -0.07(-0.15%) |
Mar 20, 2018 | 44.30 | 44.51 | 43.66 | 43.93 | 446,341 | -0.33(-0.75%) |
Mar 19, 2018 | 43.84 | 44.41 | 43.76 | 44.27 | 724,932 | +0.40(+0.91%) |
Mar 16, 2018 | 43.32 | 44.10 | 43.29 | 43.87 | 914,534 | +0.48(+1.10%) |
Mar 15, 2018 | 45.11 | 45.11 | 43.16 | 43.39 | 888,330 | -1.76(-3.90%) |
Mar 14, 2018 | 46.79 | 46.93 | 45.04 | 45.15 | 861,406 | -1.41(-3.03%) |
Mar 13, 2018 | 46.40 | 46.95 | 46.30 | 46.56 | 604,665 | +0.39(+0.85%) |
Mar 12, 2018 | 45.50 | 46.39 | 45.40 | 46.17 | 508,592 | +0.68(+1.49%) |
Mar 09, 2018 | 44.93 | 45.78 | 44.68 | 45.49 | 434,836 | +0.66(+1.47%) |
Mar 08, 2018 | 45.62 | 45.70 | 44.67 | 44.84 | 618,827 | -0.69(-1.52%) |
Mar 07, 2018 | 45.87 | 45.00 | 45.53 | 698,535 | -0.14(-0.31%) | |
Mar 06, 2018 | 46.76 | 46.81 | 44.68 | 45.67 | 1,011,318 | -1.65(-3.49%) |
Mar 05, 2018 | 46.30 | 47.43 | 46.10 | 47.32 | 585,983 | +0.99(+2.14%) |
Mar 02, 2018 | 44.19 | 46.43 | 43.98 | 46.33 | 640,271 | +1.79(+4.01%) |
Mar 01, 2018 | 45.78 | 45.78 | 44.23 | 44.54 | 531,356 | -0.94(-2.07%) |
Feb 28, 2018 | 45.99 | 46.31 | 45.09 | 45.49 | 876,748 | -0.43(-0.95%) |
Feb 27, 2018 | 46.40 | 46.46 | 45.59 | 45.92 | 549,057 | -0.31(-0.67%) |
Feb 26, 2018 | 46.40 | 46.76 | 45.72 | 46.23 | 586,108 | +0.32(+0.69%) |
Feb 23, 2018 | 45.40 | 46.21 | 44.98 | 45.91 | 512,320 | +0.68(+1.51%) |
Feb 22, 2018 | 45.23 | 595,463 | +0.66(+1.48%) | |||
Feb 21, 2018 | 44.57 | 45.06 | 44.43 | 44.57 | 933,346 | +0.03(+0.06%) |
Feb 20, 2018 | 44.69 | 44.99 | 43.98 | 44.54 | 745,584 | -0.42(-0.93%) |
Feb 16, 2018 | 44.96 | 44.96 | 44.96 | 0 | +0.11(+0.24%) | |
Feb 15, 2018 | 45.35 | 45.35 | 44.39 | 44.85 | 625,411 | -0.20(-0.44%) |
Feb 14, 2018 | 44.13 | 45.41 | 44.00 | 45.05 | 715,938 | +0.90(+2.03%) |
Feb 13, 2018 | 44.22 | 44.35 | 43.69 | 44.15 | 919,165 | -0.36(-0.80%) |
Feb 12, 2018 | 44.49 | 44.94 | 43.93 | 44.51 | 1,291,634 | +0.15(+0.34%) |
Feb 09, 2018 | 44.22 | 44.71 | 43.01 | 44.36 | 1,238,432 | +0.42(+0.94%) |
Feb 08, 2018 | 45.28 | 45.52 | 43.95 | 43.95 | 1,296,893 | -1.27(-2.81%) |
Feb 07, 2018 | 46.30 | 46.63 | 44.62 | 45.22 | 1,313,962 | -1.30(-2.80%) |
Feb 06, 2018 | 45.20 | 46.74 | 45.10 | 46.52 | 1,777,320 | +0.25(+0.54%) |
Feb 05, 2018 | 46.07 | 47.19 | 45.93 | 46.27 | 951,502 | -0.16(-0.34%) |
Feb 02, 2018 | 47.93 | 48.39 | 46.42 | 46.43 | 1,035,780 | -1.69(-3.52%) |