Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.14 | 47.33 | 46.09 | 46.10 | 518,402 | -0.95(-2.02%) |
Apr 27, 2018 | 47.23 | 47.44 | 46.96 | 47.05 | 294,967 | -0.15(-0.32%) |
Apr 26, 2018 | 47.51 | 47.59 | 47.03 | 47.20 | 272,650 | -0.15(-0.32%) |
Apr 25, 2018 | 47.05 | 47.73 | 46.77 | 47.35 | 347,524 | +0.34(+0.72%) |
Apr 24, 2018 | 48.61 | 48.69 | 46.53 | 47.01 | 446,444 | -1.20(-2.49%) |
Apr 23, 2018 | 48.18 | 48.58 | 47.97 | 48.21 | 362,756 | +0.01(+0.02%) |
Apr 20, 2018 | 48.38 | 48.64 | 48.01 | 48.20 | 365,479 | -0.43(-0.88%) |
Apr 19, 2018 | 48.87 | 49.21 | 48.18 | 48.63 | 638,287 | -0.39(-0.80%) |
Apr 18, 2018 | 48.53 | 49.29 | 47.44 | 49.02 | 691,300 | +0.49(+1.01%) |
Apr 17, 2018 | 47.40 | 48.59 | 47.24 | 48.53 | 676,997 | +1.38(+2.94%) |
Apr 16, 2018 | 46.49 | 47.21 | 46.33 | 47.14 | 239,159 | +0.99(+2.15%) |
Apr 13, 2018 | 46.42 | 46.42 | 45.99 | 46.15 | 237,679 | +0.07(+0.14%) |
Apr 12, 2018 | 45.94 | 46.23 | 45.60 | 46.08 | 534,397 | +0.39(+0.85%) |
Apr 11, 2018 | 45.41 | 45.75 | 45.23 | 45.69 | 255,516 | -0.09(-0.20%) |
Apr 10, 2018 | 45.68 | 46.08 | 45.19 | 45.79 | 402,230 | +0.78(+1.73%) |
Apr 09, 2018 | 45.67 | 45.82 | 45.01 | 45.01 | 268,281 | -0.28(-0.62%) |
Apr 06, 2018 | 45.96 | 46.50 | 44.98 | 45.28 | 608,428 | -1.13(-2.44%) |
Apr 05, 2018 | 46.09 | 46.63 | 45.77 | 46.42 | 480,679 | +0.67(+1.46%) |
Apr 04, 2018 | 44.92 | 45.81 | 44.50 | 45.75 | 390,958 | +0.23(+0.51%) |
Apr 03, 2018 | 44.41 | 45.70 | 44.10 | 45.52 | 624,865 | +1.22(+2.75%) |
Apr 02, 2018 | 46.17 | 46.18 | 43.31 | 44.30 | 777,125 | -1.90(-4.12%) |
Mar 29, 2018 | 46.20 | 46.20 | 46.20 | 0 | +0.97(+2.14%) | |
Mar 28, 2018 | 45.17 | 45.71 | 45.06 | 45.24 | 629,739 | +0.16(+0.35%) |
Mar 27, 2018 | 45.54 | 45.85 | 44.89 | 45.08 | 842,179 | -0.21(-0.47%) |
Mar 26, 2018 | 45.11 | 45.33 | 44.36 | 45.29 | 515,602 | +0.89(+2.01%) |
Mar 23, 2018 | 45.55 | 45.75 | 44.34 | 44.40 | 632,517 | -1.08(-2.37%) |
Mar 22, 2018 | 46.37 | 46.64 | 45.47 | 45.48 | 714,048 | -1.43(-3.05%) |
Mar 21, 2018 | 46.90 | 47.45 | 46.62 | 46.91 | 483,840 | -0.02(-0.04%) |
Mar 20, 2018 | 47.64 | 47.64 | 46.85 | 46.93 | 254,123 | -0.59(-1.23%) |
Mar 19, 2018 | 47.88 | 48.03 | 47.10 | 47.51 | 262,395 | -0.49(-1.03%) |
Mar 16, 2018 | 47.84 | 48.13 | 47.33 | 48.01 | 674,496 | +0.10(+0.21%) |
Mar 15, 2018 | 48.81 | 48.81 | 47.55 | 47.90 | 456,471 | -0.76(-1.57%) |
Mar 14, 2018 | 50.29 | 50.29 | 48.53 | 48.67 | 611,670 | -1.36(-2.71%) |
Mar 13, 2018 | 50.99 | 51.32 | 49.78 | 50.02 | 502,315 | -0.65(-1.28%) |
Mar 12, 2018 | 51.04 | 51.33 | 50.43 | 50.67 | 456,476 | -0.10(-0.20%) |
Mar 09, 2018 | 49.65 | 51.08 | 49.48 | 50.78 | 496,225 | +1.47(+2.98%) |
Mar 08, 2018 | 49.08 | 49.33 | 48.95 | 49.31 | 787,329 | +0.33(+0.66%) |
Mar 07, 2018 | 49.16 | 48.98 | 368,139 | +0.66(+1.37%) | ||
Mar 06, 2018 | 47.42 | 48.69 | 47.12 | 48.32 | 347,271 | +1.14(+2.42%) |
Mar 05, 2018 | 45.84 | 47.33 | 45.71 | 47.18 | 610,394 | +1.18(+2.56%) |
Mar 02, 2018 | 45.74 | 46.08 | 45.35 | 46.00 | 376,559 | -0.21(-0.46%) |
Mar 01, 2018 | 46.80 | 47.06 | 46.01 | 46.21 | 382,892 | -0.60(-1.29%) |
Feb 28, 2018 | 48.20 | 48.20 | 46.82 | 46.82 | 439,877 | -1.36(-2.82%) |
Feb 27, 2018 | 48.42 | 48.64 | 48.04 | 48.17 | 604,337 | -0.18(-0.37%) |
Feb 26, 2018 | 47.93 | 48.43 | 47.43 | 48.35 | 434,031 | +0.52(+1.09%) |
Feb 23, 2018 | 48.48 | 48.60 | 47.03 | 47.83 | 468,154 | -0.33(-0.68%) |
Feb 22, 2018 | 48.62 | 48.99 | 48.00 | 48.16 | 606,381 | -0.31(-0.63%) |
Feb 21, 2018 | 48.13 | 48.95 | 47.82 | 48.46 | 589,396 | +0.33(+0.68%) |
Feb 20, 2018 | 47.71 | 48.43 | 47.68 | 48.14 | 672,640 | +0.11(+0.23%) |
Feb 16, 2018 | 48.03 | 48.03 | 48.03 | 0 | +0.32(+0.66%) | |
Feb 15, 2018 | 47.15 | 47.73 | 46.77 | 47.71 | 411,016 | +0.81(+1.72%) |
Feb 14, 2018 | 45.60 | 46.96 | 45.60 | 46.90 | 334,396 | +0.84(+1.82%) |
Feb 13, 2018 | 46.04 | 46.31 | 45.77 | 46.07 | 390,563 | -0.28(-0.60%) |
Feb 12, 2018 | 45.69 | 46.51 | 45.12 | 46.34 | 796,152 | +0.82(+1.80%) |
Feb 09, 2018 | 45.11 | 45.98 | 44.14 | 45.53 | 977,298 | +1.52(+3.46%) |
Feb 08, 2018 | 45.68 | 45.78 | 44.00 | 44.00 | 488,200 | -1.56(-3.43%) |
Feb 07, 2018 | 45.60 | 45.68 | 45.27 | 45.56 | 617,059 | -0.14(-0.31%) |
Feb 06, 2018 | 44.79 | 46.09 | 44.05 | 45.70 | 973,011 | +0.61(+1.36%) |
Feb 05, 2018 | 45.88 | 46.24 | 44.70 | 45.09 | 494,034 | -1.12(-2.41%) |
Feb 02, 2018 | 47.13 | 47.13 | 46.08 | 46.20 | 637,313 | -1.29(-2.72%) |