Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.59 | 50.97 | 49.95 | 49.97 | 231,597 | -0.62(-1.22%) |
Apr 27, 2018 | 50.64 | 50.99 | 50.16 | 50.59 | 304,105 | -0.07(-0.15%) |
Apr 26, 2018 | 50.30 | 50.89 | 49.84 | 50.66 | 231,923 | +0.46(+0.91%) |
Apr 25, 2018 | 50.32 | 50.71 | 49.92 | 50.21 | 291,228 | -0.11(-0.22%) |
Apr 24, 2018 | 50.63 | 51.00 | 49.87 | 50.32 | 209,097 | -0.01(-0.02%) |
Apr 23, 2018 | 50.42 | 50.78 | 50.07 | 50.33 | 183,446 | -0.04(-0.07%) |
Apr 20, 2018 | 51.58 | 51.75 | 50.28 | 50.36 | 280,036 | -1.24(-2.41%) |
Apr 19, 2018 | 51.04 | 51.83 | 50.93 | 51.61 | 432,112 | +0.47(+0.91%) |
Apr 18, 2018 | 50.96 | 51.30 | 50.40 | 51.14 | 720,834 | +0.50(+1.00%) |
Apr 17, 2018 | 50.66 | 51.04 | 50.22 | 50.64 | 396,870 | +0.32(+0.63%) |
Apr 16, 2018 | 50.21 | 50.49 | 49.85 | 50.32 | 423,440 | +0.59(+1.18%) |
Apr 13, 2018 | 49.95 | 50.00 | 49.30 | 49.73 | 470,257 | +0.06(+0.11%) |
Apr 12, 2018 | 49.49 | 49.92 | 49.12 | 49.67 | 211,033 | +0.47(+0.95%) |
Apr 11, 2018 | 49.34 | 49.42 | 48.92 | 49.21 | 258,621 | -0.60(-1.20%) |
Apr 10, 2018 | 48.35 | 50.04 | 48.12 | 49.80 | 656,159 | +2.22(+4.66%) |
Apr 09, 2018 | 48.29 | 48.49 | 47.58 | 47.59 | 365,581 | -0.27(-0.57%) |
Apr 06, 2018 | 48.97 | 49.20 | 47.24 | 47.86 | 605,493 | -1.45(-2.94%) |
Apr 05, 2018 | 48.87 | 49.35 | 48.58 | 49.31 | 319,977 | +0.57(+1.17%) |
Apr 04, 2018 | 47.56 | 48.85 | 46.84 | 48.74 | 597,778 | +0.26(+0.54%) |
Apr 03, 2018 | 47.57 | 48.55 | 47.14 | 48.48 | 489,063 | +1.09(+2.31%) |
Apr 02, 2018 | 48.06 | 48.29 | 46.85 | 47.38 | 499,742 | -0.84(-1.74%) |
Mar 29, 2018 | 48.22 | 48.22 | 48.22 | 0 | +0.22(+0.47%) | |
Mar 28, 2018 | 47.05 | 48.10 | 46.54 | 48.00 | 697,572 | +0.85(+1.80%) |
Mar 27, 2018 | 47.64 | 47.97 | 46.67 | 47.15 | 910,577 | +0.62(+1.33%) |
Mar 26, 2018 | 45.94 | 46.61 | 45.34 | 46.53 | 335,527 | +1.29(+2.85%) |
Mar 23, 2018 | 46.82 | 47.14 | 45.24 | 45.24 | 375,712 | -1.48(-3.16%) |
Mar 22, 2018 | 47.33 | 47.89 | 46.72 | 46.72 | 539,568 | -0.91(-1.92%) |
Mar 21, 2018 | 47.28 | 48.04 | 47.21 | 47.63 | 295,302 | +0.41(+0.87%) |
Mar 20, 2018 | 47.18 | 47.39 | 46.92 | 47.22 | 487,009 | +0.14(+0.30%) |
Mar 19, 2018 | 47.51 | 47.57 | 46.45 | 47.08 | 672,466 | -0.50(-1.06%) |
Mar 16, 2018 | 46.83 | 47.89 | 46.20 | 47.59 | 1,187,575 | +0.88(+1.88%) |
Mar 15, 2018 | 46.92 | 47.26 | 46.48 | 46.71 | 523,178 | -0.10(-0.22%) |
Mar 14, 2018 | 47.21 | 47.41 | 46.16 | 46.81 | 483,416 | -0.16(-0.34%) |
Mar 13, 2018 | 46.92 | 47.49 | 46.77 | 46.97 | 684,513 | +0.14(+0.30%) |
Mar 12, 2018 | 46.50 | 47.05 | 45.76 | 46.83 | 963,053 | +0.57(+1.23%) |
Mar 09, 2018 | 45.76 | 46.62 | 45.43 | 46.26 | 670,511 | +0.94(+2.08%) |
Mar 08, 2018 | 45.74 | 46.55 | 44.80 | 45.32 | 855,471 | -0.26(-0.57%) |
Mar 07, 2018 | 45.66 | 45.58 | 1,804,153 | +5.16(+12.76%) | ||
Mar 06, 2018 | 39.82 | 40.50 | 39.12 | 40.42 | 700,430 | +0.82(+2.07%) |
Mar 05, 2018 | 39.05 | 39.94 | 38.98 | 39.60 | 307,841 | +0.32(+0.81%) |
Mar 02, 2018 | 38.24 | 39.38 | 38.14 | 39.28 | 184,945 | +0.62(+1.62%) |
Mar 01, 2018 | 39.18 | 39.18 | 38.27 | 38.66 | 325,704 | -0.44(-1.12%) |
Feb 28, 2018 | 39.62 | 39.85 | 39.09 | 39.10 | 247,296 | -0.28(-0.71%) |
Feb 27, 2018 | 39.57 | 39.99 | 39.38 | 39.38 | 212,380 | -0.27(-0.68%) |
Feb 26, 2018 | 39.43 | 39.74 | 39.03 | 39.65 | 175,631 | +0.26(+0.66%) |
Feb 23, 2018 | 39.71 | 39.87 | 39.16 | 39.39 | 230,402 | -0.08(-0.21%) |
Feb 22, 2018 | 39.47 | 176,965 | +0.25(+0.64%) | |||
Feb 21, 2018 | 38.80 | 40.00 | 38.77 | 39.22 | 172,743 | +0.49(+1.25%) |
Feb 20, 2018 | 38.62 | 39.00 | 38.44 | 38.73 | 158,199 | -0.07(-0.17%) |
Feb 16, 2018 | 38.80 | 38.80 | 38.80 | 0 | -0.32(-0.81%) | |
Feb 15, 2018 | 39.42 | 39.42 | 38.71 | 39.12 | 155,230 | -0.01(-0.02%) |
Feb 14, 2018 | 37.83 | 39.43 | 37.83 | 39.12 | 264,684 | +0.90(+2.34%) |
Feb 13, 2018 | 38.26 | 38.61 | 37.99 | 38.23 | 308,677 | -0.21(-0.56%) |
Feb 12, 2018 | 37.73 | 38.74 | 37.56 | 38.44 | 432,396 | +0.90(+2.41%) |
Feb 09, 2018 | 37.61 | 37.99 | 35.94 | 37.54 | 392,816 | +0.34(+0.90%) |
Feb 08, 2018 | 38.71 | 38.71 | 37.20 | 37.20 | 288,436 | -1.46(-3.76%) |
Feb 07, 2018 | 39.14 | 39.14 | 38.64 | 38.66 | 245,514 | -0.57(-1.45%) |
Feb 06, 2018 | 37.73 | 39.54 | 37.42 | 39.23 | 470,642 | -0.03(-0.07%) |
Feb 05, 2018 | 39.96 | 40.23 | 38.92 | 39.26 | 186,822 | -1.13(-2.80%) |
Feb 02, 2018 | 41.07 | 41.22 | 40.38 | 40.38 | 196,401 | -0.90(-2.17%) |