Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.65 | 47.92 | 45.78 | 45.80 | 457,807 | -1.80(-3.78%) |
Apr 27, 2018 | 47.80 | 48.23 | 47.56 | 47.60 | 364,146 | -0.12(-0.25%) |
Apr 26, 2018 | 48.13 | 48.13 | 47.49 | 47.72 | 276,583 | -0.44(-0.91%) |
Apr 25, 2018 | 48.18 | 48.45 | 47.96 | 48.16 | 246,845 | -0.08(-0.17%) |
Apr 24, 2018 | 48.89 | 49.05 | 48.05 | 48.24 | 564,059 | -0.34(-0.70%) |
Apr 23, 2018 | 48.11 | 48.99 | 47.98 | 48.58 | 237,507 | +0.38(+0.79%) |
Apr 20, 2018 | 48.50 | 48.79 | 47.98 | 48.20 | 213,821 | -0.12(-0.25%) |
Apr 19, 2018 | 48.57 | 48.80 | 48.20 | 48.32 | 336,442 | -0.28(-0.58%) |
Apr 18, 2018 | 48.79 | 49.31 | 48.59 | 48.60 | 402,210 | -0.12(-0.25%) |
Apr 17, 2018 | 48.94 | 49.34 | 48.57 | 48.72 | 374,261 | +0.14(+0.29%) |
Apr 16, 2018 | 48.75 | 48.80 | 48.45 | 48.58 | 436,106 | +0.15(+0.31%) |
Apr 13, 2018 | 48.99 | 49.18 | 48.22 | 48.43 | 225,021 | -0.27(-0.55%) |
Apr 12, 2018 | 48.56 | 49.04 | 48.47 | 48.70 | 279,162 | +0.50(+1.04%) |
Apr 11, 2018 | 48.32 | 48.43 | 47.87 | 48.20 | 704,925 | -0.40(-0.82%) |
Apr 10, 2018 | 48.90 | 49.07 | 48.44 | 48.60 | 483,356 | +0.28(+0.58%) |
Apr 09, 2018 | 48.86 | 48.90 | 48.26 | 48.32 | 424,552 | -0.06(-0.12%) |
Apr 06, 2018 | 49.07 | 49.13 | 48.29 | 48.38 | 336,518 | -0.96(-1.95%) |
Apr 05, 2018 | 49.02 | 49.63 | 49.02 | 49.34 | 729,121 | +0.69(+1.42%) |
Apr 04, 2018 | 47.91 | 48.87 | 47.83 | 48.65 | 830,984 | +0.20(+0.41%) |
Apr 03, 2018 | 48.50 | 48.93 | 47.97 | 48.45 | 602,123 | +0.61(+1.28%) |
Apr 02, 2018 | 48.79 | 48.94 | 47.11 | 47.84 | 330,333 | -0.97(-1.99%) |
Mar 29, 2018 | 48.81 | 48.81 | 48.81 | 0 | +0.38(+0.78%) | |
Mar 28, 2018 | 48.51 | 48.75 | 48.01 | 48.43 | 439,458 | -0.08(-0.16%) |
Mar 27, 2018 | 49.59 | 49.74 | 48.44 | 48.51 | 255,340 | -0.82(-1.66%) |
Mar 26, 2018 | 49.38 | 49.45 | 48.20 | 49.33 | 369,901 | +0.62(+1.27%) |
Mar 23, 2018 | 49.66 | 50.18 | 48.66 | 48.71 | 170,141 | -0.92(-1.85%) |
Mar 22, 2018 | 50.90 | 51.24 | 49.59 | 49.63 | 192,701 | -1.60(-3.12%) |
Mar 21, 2018 | 51.61 | 52.13 | 51.22 | 51.23 | 264,944 | -0.47(-0.91%) |
Mar 20, 2018 | 51.38 | 52.06 | 51.15 | 51.70 | 269,349 | +0.29(+0.56%) |
Mar 19, 2018 | 50.87 | 51.50 | 50.65 | 51.41 | 280,481 | +0.50(+0.98%) |
Mar 16, 2018 | 49.95 | 51.10 | 49.84 | 50.91 | 432,300 | +0.93(+1.86%) |
Mar 15, 2018 | 51.25 | 51.50 | 49.49 | 49.98 | 476,025 | -1.98(-3.81%) |
Mar 14, 2018 | 52.54 | 52.69 | 51.55 | 51.96 | 251,767 | -0.29(-0.56%) |
Mar 13, 2018 | 53.27 | 53.62 | 52.07 | 52.25 | 241,137 | -0.90(-1.69%) |
Mar 12, 2018 | 52.92 | 53.46 | 52.20 | 53.15 | 215,919 | +0.23(+0.43%) |
Mar 09, 2018 | 52.62 | 53.05 | 52.02 | 52.92 | 254,878 | +0.82(+1.57%) |
Mar 08, 2018 | 51.78 | 52.32 | 51.52 | 52.10 | 351,781 | +0.53(+1.03%) |
Mar 07, 2018 | 51.69 | 51.57 | 550,956 | +0.50(+0.98%) | ||
Mar 06, 2018 | 50.55 | 51.22 | 50.37 | 51.07 | 343,087 | +0.70(+1.39%) |
Mar 05, 2018 | 49.05 | 50.59 | 49.05 | 50.37 | 235,608 | +1.01(+2.05%) |
Mar 02, 2018 | 47.62 | 49.45 | 47.56 | 49.36 | 303,437 | +1.30(+2.70%) |
Mar 01, 2018 | 47.70 | 49.13 | 46.62 | 48.06 | 628,980 | -1.87(-3.75%) |
Feb 28, 2018 | 47.30 | 52.22 | 47.30 | 49.93 | 727,610 | -0.11(-0.22%) |
Feb 27, 2018 | 50.96 | 51.41 | 50.02 | 50.04 | 303,710 | -1.02(-2.00%) |
Feb 26, 2018 | 51.42 | 51.98 | 50.76 | 51.06 | 298,380 | -0.07(-0.14%) |
Feb 23, 2018 | 51.25 | 51.39 | 50.41 | 51.13 | 245,148 | +0.19(+0.37%) |
Feb 22, 2018 | 52.25 | 52.27 | 50.84 | 50.94 | 275,832 | -1.19(-2.28%) |
Feb 21, 2018 | 52.44 | 53.33 | 52.10 | 52.13 | 215,461 | -0.37(-0.70%) |
Feb 20, 2018 | 52.21 | 53.02 | 52.21 | 52.50 | 268,652 | +0.10(+0.19%) |
Feb 16, 2018 | 52.40 | 52.40 | 52.40 | 0 | +0.97(+1.89%) | |
Feb 15, 2018 | 52.12 | 52.30 | 51.20 | 51.43 | 192,322 | -0.27(-0.52%) |
Feb 14, 2018 | 49.57 | 51.79 | 49.57 | 51.70 | 277,715 | +1.89(+3.79%) |
Feb 13, 2018 | 49.57 | 49.93 | 49.30 | 49.81 | 237,239 | +0.02(+0.04%) |
Feb 12, 2018 | 49.39 | 50.15 | 48.97 | 49.79 | 644,320 | +0.79(+1.61%) |
Feb 09, 2018 | 50.17 | 50.24 | 47.95 | 49.00 | 696,338 | -0.62(-1.25%) |
Feb 08, 2018 | 50.93 | 51.19 | 49.62 | 49.62 | 385,166 | -1.25(-2.46%) |
Feb 07, 2018 | 51.13 | 51.21 | 50.87 | 50.87 | 294,975 | -0.38(-0.74%) |
Feb 06, 2018 | 49.72 | 51.76 | 49.29 | 51.25 | 688,671 | -0.31(-0.60%) |
Feb 05, 2018 | 53.23 | 53.60 | 51.48 | 51.56 | 270,770 | -2.13(-3.97%) |
Feb 02, 2018 | 54.66 | 54.66 | 53.60 | 53.69 | 273,957 | -1.24(-2.26%) |