Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 49.50 | 50.15 | 49.20 | 49.25 | 183,934 | -0.10(-0.20%) |
Apr 27, 2018 | 49.85 | 50.09 | 49.15 | 49.35 | 152,414 | -0.25(-0.50%) |
Apr 26, 2018 | 48.95 | 49.90 | 48.40 | 49.60 | 177,769 | +0.95(+1.95%) |
Apr 25, 2018 | 48.30 | 48.70 | 47.50 | 48.65 | 205,931 | +0.55(+1.14%) |
Apr 24, 2018 | 49.05 | 49.45 | 47.70 | 48.10 | 152,327 | -0.80(-1.64%) |
Apr 23, 2018 | 49.85 | 50.30 | 48.80 | 48.90 | 182,884 | -0.90(-1.81%) |
Apr 20, 2018 | 49.70 | 50.10 | 49.40 | 49.80 | 245,138 | +0.00(+0.00%) |
Apr 19, 2018 | 49.95 | 50.16 | 49.55 | 49.80 | 156,783 | -0.15(-0.30%) |
Apr 18, 2018 | 49.00 | 50.40 | 48.80 | 49.95 | 315,887 | +1.20(+2.46%) |
Apr 17, 2018 | 47.90 | 48.92 | 47.90 | 48.75 | 128,045 | +1.25(+2.63%) |
Apr 16, 2018 | 47.35 | 47.70 | 47.00 | 47.50 | 112,571 | +0.45(+0.96%) |
Apr 13, 2018 | 47.40 | 47.65 | 46.75 | 47.05 | 350,946 | -0.10(-0.21%) |
Apr 12, 2018 | 47.55 | 48.45 | 46.95 | 47.15 | 266,349 | -0.10(-0.21%) |
Apr 11, 2018 | 47.15 | 48.05 | 46.80 | 47.25 | 298,235 | -0.20(-0.42%) |
Apr 10, 2018 | 46.20 | 47.65 | 45.20 | 47.45 | 497,274 | +1.85(+4.06%) |
Apr 09, 2018 | 45.85 | 46.50 | 45.55 | 45.60 | 237,827 | -0.10(-0.22%) |
Apr 06, 2018 | 45.65 | 46.45 | 45.30 | 45.70 | 254,688 | -0.20(-0.44%) |
Apr 05, 2018 | 46.35 | 46.70 | 45.85 | 45.90 | 234,121 | -0.10(-0.22%) |
Apr 04, 2018 | 44.95 | 46.15 | 44.50 | 46.00 | 267,945 | +0.40(+0.88%) |
Apr 03, 2018 | 44.65 | 45.70 | 44.40 | 45.60 | 318,803 | +1.25(+2.82%) |
Apr 02, 2018 | 45.35 | 45.35 | 44.20 | 44.35 | 582,622 | -1.20(-2.63%) |
Mar 29, 2018 | 45.55 | 45.55 | 45.55 | 0 | +0.55(+1.22%) | |
Mar 28, 2018 | 46.70 | 46.80 | 44.60 | 45.00 | 529,175 | -1.80(-3.85%) |
Mar 27, 2018 | 47.95 | 48.75 | 46.55 | 46.80 | 574,570 | -0.80(-1.68%) |
Mar 26, 2018 | 46.85 | 47.70 | 46.05 | 47.60 | 255,945 | +1.40(+3.03%) |
Mar 23, 2018 | 47.65 | 48.10 | 46.20 | 46.20 | 303,272 | -1.30(-2.74%) |
Mar 22, 2018 | 47.60 | 48.45 | 47.50 | 47.50 | 285,172 | -0.60(-1.25%) |
Mar 21, 2018 | 47.15 | 48.55 | 47.00 | 48.10 | 247,565 | +1.05(+2.23%) |
Mar 20, 2018 | 46.50 | 47.20 | 46.45 | 47.05 | 118,553 | +0.60(+1.29%) |
Mar 19, 2018 | 46.80 | 46.85 | 45.80 | 46.45 | 199,792 | -0.55(-1.17%) |
Mar 16, 2018 | 47.80 | 47.85 | 46.95 | 47.00 | 411,494 | -0.80(-1.67%) |
Mar 15, 2018 | 47.40 | 48.05 | 47.20 | 47.80 | 232,883 | +0.65(+1.38%) |
Mar 14, 2018 | 47.25 | 47.90 | 46.90 | 47.15 | 250,412 | +0.10(+0.21%) |
Mar 13, 2018 | 48.05 | 48.35 | 46.70 | 47.05 | 211,357 | -0.85(-1.77%) |
Mar 12, 2018 | 48.10 | 48.10 | 47.60 | 47.90 | 184,603 | -0.20(-0.42%) |
Mar 09, 2018 | 47.20 | 48.40 | 47.20 | 48.10 | 305,084 | +1.10(+2.34%) |
Mar 08, 2018 | 47.05 | 47.25 | 46.50 | 47.00 | 263,126 | +0.05(+0.11%) |
Mar 07, 2018 | 47.40 | 46.95 | 767,027 | +0.80(+1.73%) | ||
Mar 06, 2018 | 45.75 | 46.25 | 45.70 | 46.15 | 442,178 | +0.50(+1.10%) |
Mar 05, 2018 | 45.65 | 45.75 | 45.10 | 45.65 | 283,788 | -0.10(-0.22%) |
Mar 02, 2018 | 45.10 | 45.90 | 45.00 | 45.75 | 369,282 | +0.35(+0.77%) |
Mar 01, 2018 | 45.50 | 46.00 | 45.00 | 45.40 | 497,665 | -0.15(-0.33%) |
Feb 28, 2018 | 45.90 | 46.65 | 45.30 | 45.55 | 364,194 | -0.20(-0.44%) |
Feb 27, 2018 | 46.85 | 47.10 | 45.55 | 45.75 | 594,324 | -1.10(-2.35%) |
Feb 26, 2018 | 46.00 | 47.05 | 45.40 | 46.85 | 958,743 | +0.80(+1.74%) |
Feb 23, 2018 | 45.25 | 46.10 | 45.00 | 46.05 | 541,666 | +0.75(+1.66%) |
Feb 22, 2018 | 45.30 | 1,425,006 | +0.30(+0.67%) | |||
Feb 21, 2018 | 43.25 | 45.35 | 41.00 | 45.00 | 1,167,818 | +0.35(+0.78%) |
Feb 20, 2018 | 45.65 | 45.65 | 44.20 | 44.65 | 351,637 | -1.05(-2.30%) |
Feb 16, 2018 | 45.70 | 45.70 | 45.70 | 0 | +0.85(+1.90%) | |
Feb 15, 2018 | 43.20 | 44.95 | 40.65 | 44.85 | 1,027,718 | +1.10(+2.51%) |
Feb 14, 2018 | 44.70 | 43.20 | 43.75 | 373,764 | +0.55(+1.27%) | |
Feb 13, 2018 | 42.00 | 44.05 | 42.00 | 43.20 | 192,218 | +0.90(+2.13%) |
Feb 12, 2018 | 41.90 | 42.70 | 41.65 | 42.30 | 171,210 | +0.50(+1.20%) |
Feb 09, 2018 | 42.20 | 42.45 | 40.10 | 41.80 | 320,617 | +0.00(+0.00%) |
Feb 08, 2018 | 42.50 | 43.05 | 41.70 | 41.80 | 211,185 | -0.15(-0.36%) |
Feb 07, 2018 | 41.25 | 42.30 | 41.25 | 41.95 | 188,106 | +0.55(+1.33%) |
Feb 06, 2018 | 40.00 | 41.60 | 39.50 | 41.40 | 290,264 | +0.21(+0.51%) |
Feb 05, 2018 | 42.20 | 42.65 | 40.90 | 41.19 | 188,573 | -1.31(-3.09%) |
Feb 02, 2018 | 42.10 | 42.85 | 42.00 | 42.50 | 362,269 | +0.20(+0.47%) |