Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.15 | 51.00 | 49.20 | 50.15 | 146,438 | +0.25(+0.50%) |
Apr 27, 2018 | 49.90 | 50.17 | 48.95 | 49.90 | 103,904 | +0.00(+0.00%) |
Apr 26, 2018 | 51.05 | 51.30 | 49.65 | 49.90 | 228,691 | -1.10(-2.16%) |
Apr 25, 2018 | 51.25 | 51.85 | 50.70 | 51.00 | 74,116 | -0.50(-0.97%) |
Apr 24, 2018 | 52.40 | 52.45 | 50.51 | 51.50 | 173,947 | -0.70(-1.34%) |
Apr 23, 2018 | 51.75 | 52.30 | 50.90 | 52.20 | 154,730 | +0.90(+1.75%) |
Apr 20, 2018 | 51.20 | 52.00 | 51.10 | 51.30 | 122,676 | +0.00(+0.00%) |
Apr 19, 2018 | 51.20 | 51.67 | 50.50 | 51.30 | 109,427 | +0.00(+0.00%) |
Apr 18, 2018 | 53.00 | 53.10 | 51.00 | 51.30 | 205,718 | -1.55(-2.93%) |
Apr 17, 2018 | 54.90 | 54.95 | 52.30 | 52.85 | 211,768 | -1.75(-3.21%) |
Apr 16, 2018 | 53.20 | 54.95 | 53.20 | 54.60 | 144,677 | +1.90(+3.61%) |
Apr 13, 2018 | 52.50 | 53.40 | 52.05 | 52.70 | 98,937 | +0.45(+0.86%) |
Apr 12, 2018 | 52.70 | 53.05 | 51.80 | 52.25 | 76,186 | -0.20(-0.38%) |
Apr 11, 2018 | 51.40 | 52.45 | 50.90 | 52.45 | 116,465 | +0.80(+1.55%) |
Apr 10, 2018 | 50.55 | 52.15 | 50.45 | 51.65 | 123,285 | +1.50(+2.99%) |
Apr 09, 2018 | 51.70 | 52.15 | 50.00 | 50.15 | 227,103 | -1.25(-2.43%) |
Apr 06, 2018 | 52.95 | 52.95 | 50.70 | 51.40 | 216,951 | -2.00(-3.75%) |
Apr 05, 2018 | 51.70 | 53.95 | 51.30 | 53.40 | 227,847 | +1.85(+3.59%) |
Apr 04, 2018 | 49.20 | 51.75 | 48.90 | 51.55 | 159,012 | +1.65(+3.31%) |
Apr 03, 2018 | 49.45 | 50.15 | 48.85 | 49.90 | 200,717 | +0.65(+1.32%) |
Apr 02, 2018 | 50.25 | 50.50 | 48.85 | 49.25 | 91,424 | -1.00(-1.99%) |
Mar 29, 2018 | 50.25 | 50.25 | 50.25 | 0 | +1.45(+2.97%) | |
Mar 28, 2018 | 50.30 | 50.60 | 48.70 | 48.80 | 181,550 | -1.40(-2.79%) |
Mar 27, 2018 | 51.70 | 52.45 | 49.70 | 50.20 | 127,963 | -1.50(-2.90%) |
Mar 26, 2018 | 52.55 | 52.55 | 48.91 | 51.70 | 430,590 | -0.25(-0.48%) |
Mar 23, 2018 | 52.65 | 53.40 | 51.80 | 51.95 | 127,282 | -0.60(-1.14%) |
Mar 22, 2018 | 53.15 | 53.35 | 52.30 | 52.55 | 118,817 | -1.00(-1.87%) |
Mar 21, 2018 | 54.35 | 54.95 | 53.30 | 53.55 | 83,540 | -0.60(-1.11%) |
Mar 20, 2018 | 53.35 | 54.35 | 51.55 | 54.15 | 109,630 | +0.80(+1.50%) |
Mar 19, 2018 | 55.00 | 55.00 | 52.50 | 53.35 | 133,840 | -1.25(-2.29%) |
Mar 16, 2018 | 54.05 | 54.85 | 52.90 | 54.60 | 246,745 | +0.70(+1.30%) |
Mar 15, 2018 | 52.25 | 54.70 | 52.20 | 53.90 | 160,922 | +1.30(+2.47%) |
Mar 14, 2018 | 53.05 | 54.15 | 52.20 | 52.60 | 160,318 | -0.70(-1.31%) |
Mar 13, 2018 | 51.85 | 54.25 | 51.10 | 53.30 | 412,400 | +2.70(+5.34%) |
Mar 12, 2018 | 50.60 | 51.60 | 50.10 | 50.60 | 107,608 | +0.15(+0.30%) |
Mar 09, 2018 | 49.75 | 50.75 | 49.15 | 50.45 | 178,509 | +0.80(+1.61%) |
Mar 08, 2018 | 49.05 | 49.80 | 48.60 | 49.65 | 82,777 | +0.70(+1.43%) |
Mar 07, 2018 | 47.35 | 49.20 | 46.60 | 48.95 | 184,056 | +1.10(+2.30%) |
Mar 06, 2018 | 47.80 | 48.60 | 46.70 | 47.85 | 159,458 | +0.00(+0.00%) |
Mar 05, 2018 | 46.95 | 47.90 | 46.37 | 47.85 | 179,678 | +0.75(+1.59%) |
Mar 02, 2018 | 45.35 | 47.25 | 44.70 | 47.10 | 157,617 | +1.20(+2.61%) |
Mar 01, 2018 | 45.20 | 46.00 | 44.45 | 45.90 | 156,952 | +0.85(+1.89%) |
Feb 28, 2018 | 45.90 | 46.55 | 44.95 | 45.05 | 182,115 | -0.60(-1.31%) |
Feb 27, 2018 | 44.85 | 46.20 | 44.75 | 45.65 | 180,247 | +0.20(+0.44%) |
Feb 26, 2018 | 45.40 | 46.20 | 44.41 | 45.45 | 153,218 | +0.20(+0.44%) |
Feb 23, 2018 | 45.35 | 46.20 | 44.40 | 45.25 | 168,865 | +0.15(+0.33%) |
Feb 22, 2018 | 46.80 | 47.33 | 44.95 | 45.10 | 139,383 | -1.65(-3.53%) |
Feb 21, 2018 | 46.40 | 48.20 | 45.92 | 46.75 | 149,682 | +0.55(+1.19%) |
Feb 20, 2018 | 48.15 | 48.15 | 45.95 | 46.20 | 171,993 | -2.20(-4.55%) |
Feb 16, 2018 | 48.40 | 48.40 | 48.40 | 0 | -2.10(-4.16%) | |
Feb 15, 2018 | 47.50 | 52.30 | 47.50 | 50.50 | 464,214 | +3.85(+8.25%) |
Feb 14, 2018 | 45.80 | 46.95 | 44.90 | 46.65 | 171,153 | +0.70(+1.52%) |
Feb 13, 2018 | 45.65 | 46.75 | 44.88 | 45.95 | 108,797 | -0.15(-0.33%) |
Feb 12, 2018 | 45.00 | 46.35 | 42.05 | 46.10 | 154,658 | +1.20(+2.67%) |
Feb 09, 2018 | 45.10 | 45.40 | 43.75 | 44.90 | 144,227 | -0.05(-0.11%) |
Feb 08, 2018 | 47.35 | 47.80 | 43.40 | 44.95 | 310,016 | -2.35(-4.97%) |
Feb 07, 2018 | 47.80 | 48.10 | 46.65 | 47.30 | 92,679 | -0.50(-1.05%) |
Feb 06, 2018 | 48.05 | 49.30 | 46.50 | 47.80 | 198,227 | -1.70(-3.43%) |
Feb 05, 2018 | 49.25 | 50.40 | 48.95 | 49.50 | 109,920 | -0.40(-0.80%) |
Feb 02, 2018 | 50.15 | 50.95 | 49.20 | 49.90 | 81,193 | -0.85(-1.67%) |