Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.99 | 45.30 | 44.72 | 45.08 | 1,131,646 | +0.32(+0.73%) |
Apr 27, 2018 | 46.57 | 46.58 | 43.80 | 44.76 | 6,787,172 | -4.60(-9.33%) |
Apr 26, 2018 | 49.17 | 49.65 | 48.99 | 49.36 | 1,143,158 | +0.59(+1.21%) |
Apr 25, 2018 | 48.82 | 48.89 | 48.42 | 48.77 | 815,477 | +0.19(+0.38%) |
Apr 24, 2018 | 49.16 | 49.18 | 48.33 | 48.58 | 1,277,772 | -0.02(-0.04%) |
Apr 23, 2018 | 48.96 | 48.96 | 48.52 | 48.60 | 945,530 | -0.34(-0.70%) |
Apr 20, 2018 | 49.18 | 49.18 | 48.73 | 48.95 | 1,363,969 | +0.03(+0.06%) |
Apr 19, 2018 | 49.07 | 49.09 | 48.46 | 48.92 | 1,953,188 | -0.72(-1.45%) |
Apr 18, 2018 | 49.48 | 49.78 | 49.44 | 49.64 | 2,002,836 | +0.68(+1.39%) |
Apr 17, 2018 | 48.96 | 49.18 | 48.74 | 48.96 | 1,043,306 | +0.41(+0.85%) |
Apr 16, 2018 | 48.65 | 48.78 | 48.33 | 48.54 | 693,271 | +0.45(+0.94%) |
Apr 13, 2018 | 48.32 | 48.34 | 47.82 | 48.09 | 711,536 | -0.25(-0.51%) |
Apr 12, 2018 | 48.16 | 48.48 | 48.00 | 48.34 | 791,974 | -0.21(-0.43%) |
Apr 11, 2018 | 48.57 | 49.00 | 48.31 | 48.54 | 558,951 | -0.39(-0.80%) |
Apr 10, 2018 | 48.92 | 49.06 | 48.63 | 48.94 | 1,106,840 | +1.16(+2.43%) |
Apr 09, 2018 | 48.12 | 48.32 | 47.78 | 47.78 | 621,381 | +0.13(+0.27%) |
Apr 06, 2018 | 47.97 | 48.30 | 47.44 | 47.65 | 907,395 | -0.70(-1.44%) |
Apr 05, 2018 | 48.25 | 48.50 | 48.12 | 48.35 | 897,258 | +0.18(+0.37%) |
Apr 04, 2018 | 47.08 | 48.23 | 46.98 | 48.17 | 922,424 | +0.13(+0.27%) |
Apr 03, 2018 | 47.71 | 48.13 | 47.29 | 48.04 | 1,938,737 | +0.84(+1.77%) |
Apr 02, 2018 | 47.63 | 47.76 | 46.93 | 47.21 | 2,214,587 | -0.34(-0.72%) |
Mar 29, 2018 | 47.55 | 47.55 | 47.55 | 0 | +0.26(+0.54%) | |
Mar 28, 2018 | 47.84 | 48.13 | 47.08 | 47.29 | 2,856,635 | +0.34(+0.73%) |
Mar 27, 2018 | 48.26 | 48.29 | 46.64 | 46.95 | 1,501,913 | -0.78(-1.64%) |
Mar 26, 2018 | 47.55 | 47.75 | 47.01 | 47.74 | 949,768 | +0.77(+1.63%) |
Mar 23, 2018 | 47.87 | 48.00 | 46.93 | 46.97 | 933,727 | -0.24(-0.50%) |
Mar 22, 2018 | 47.63 | 47.93 | 47.08 | 47.21 | 1,612,189 | -0.55(-1.15%) |
Mar 21, 2018 | 47.83 | 48.25 | 47.69 | 47.76 | 636,199 | -0.14(-0.29%) |
Mar 20, 2018 | 47.55 | 47.95 | 47.46 | 47.89 | 966,228 | +0.48(+1.01%) |
Mar 19, 2018 | 47.71 | 47.74 | 46.80 | 47.41 | 1,875,270 | -2.26(-4.54%) |
Mar 16, 2018 | 49.78 | 49.81 | 49.39 | 49.67 | 983,137 | -0.69(-1.36%) |
Mar 15, 2018 | 50.33 | 50.60 | 50.14 | 50.36 | 547,417 | +0.38(+0.77%) |
Mar 14, 2018 | 49.98 | 50.16 | 49.76 | 49.97 | 945,587 | +0.86(+1.76%) |
Mar 13, 2018 | 49.38 | 49.64 | 48.99 | 49.11 | 1,282,502 | +0.06(+0.12%) |
Mar 12, 2018 | 49.06 | 49.42 | 48.96 | 49.05 | 1,412,552 | -1.36(-2.70%) |
Mar 09, 2018 | 50.19 | 50.45 | 49.89 | 50.42 | 1,314,286 | +0.12(+0.23%) |
Mar 08, 2018 | 50.19 | 50.42 | 50.06 | 50.30 | 809,320 | +0.38(+0.77%) |
Mar 07, 2018 | 50.11 | 49.91 | 1,255,009 | +0.72(+1.46%) | ||
Mar 06, 2018 | 49.21 | 49.52 | 49.09 | 49.20 | 1,090,874 | -0.36(-0.73%) |
Mar 05, 2018 | 48.40 | 49.75 | 48.40 | 49.56 | 1,130,379 | +0.83(+1.71%) |
Mar 02, 2018 | 47.73 | 48.77 | 47.51 | 48.73 | 859,698 | +0.94(+1.97%) |
Mar 01, 2018 | 48.85 | 48.98 | 47.39 | 47.79 | 1,210,711 | -1.71(-3.45%) |
Feb 28, 2018 | 49.86 | 50.02 | 49.47 | 49.49 | 880,355 | +0.19(+0.38%) |
Feb 27, 2018 | 49.83 | 49.94 | 49.26 | 49.31 | 876,237 | -0.64(-1.28%) |
Feb 26, 2018 | 49.72 | 50.01 | 49.56 | 49.94 | 895,133 | +0.68(+1.37%) |
Feb 23, 2018 | 49.20 | 49.30 | 48.67 | 49.27 | 1,466,146 | +0.37(+0.76%) |
Feb 22, 2018 | 48.72 | 48.89 | 903,085 | +0.34(+0.71%) | ||
Feb 21, 2018 | 49.09 | 49.57 | 48.54 | 48.55 | 934,588 | +0.09(+0.18%) |
Feb 20, 2018 | 48.45 | 48.93 | 48.36 | 48.46 | 712,471 | -0.14(-0.28%) |
Feb 16, 2018 | 48.60 | 48.60 | 48.60 | 0 | +0.73(+1.52%) | |
Feb 15, 2018 | 47.99 | 47.99 | 47.25 | 47.87 | 635,916 | +0.22(+0.45%) |
Feb 14, 2018 | 46.25 | 47.75 | 46.22 | 47.66 | 1,369,531 | +1.34(+2.90%) |
Feb 13, 2018 | 46.18 | 46.43 | 45.90 | 46.32 | 1,334,886 | -1.03(-2.18%) |
Feb 12, 2018 | 46.81 | 47.56 | 46.36 | 47.35 | 1,235,458 | +1.20(+2.59%) |
Feb 09, 2018 | 46.54 | 46.86 | 44.46 | 46.15 | 2,144,895 | +0.09(+0.19%) |
Feb 08, 2018 | 47.64 | 47.83 | 46.06 | 46.06 | 2,628,381 | -3.10(-6.30%) |
Feb 07, 2018 | 49.53 | 49.97 | 48.97 | 49.16 | 1,153,904 | -0.64(-1.28%) |
Feb 06, 2018 | 48.07 | 50.20 | 47.87 | 49.80 | 2,717,697 | +1.54(+3.19%) |
Feb 05, 2018 | 49.71 | 49.72 | 47.38 | 48.26 | 2,642,009 | -2.74(-5.37%) |
Feb 02, 2018 | 51.98 | 52.88 | 50.58 | 50.99 | 4,031,422 | +2.79(+5.78%) |