Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.41 | 47.59 | 46.36 | 46.37 | 500,234 | -1.14(-2.40%) |
Apr 27, 2018 | 49.39 | 49.85 | 47.35 | 47.51 | 467,195 | -1.72(-3.49%) |
Apr 26, 2018 | 47.49 | 49.83 | 46.87 | 49.23 | 563,706 | +2.21(+4.70%) |
Apr 25, 2018 | 47.11 | 47.39 | 45.77 | 47.02 | 483,066 | -0.20(-0.42%) |
Apr 24, 2018 | 49.71 | 50.90 | 46.61 | 47.22 | 1,019,610 | -2.48(-4.99%) |
Apr 23, 2018 | 47.92 | 49.92 | 47.41 | 49.70 | 1,192,676 | +3.03(+6.49%) |
Apr 20, 2018 | 47.00 | 47.49 | 46.40 | 46.67 | 334,028 | -0.64(-1.35%) |
Apr 19, 2018 | 47.82 | 48.47 | 46.71 | 47.31 | 304,473 | -0.63(-1.31%) |
Apr 18, 2018 | 48.39 | 48.92 | 47.62 | 47.94 | 289,486 | -0.53(-1.09%) |
Apr 17, 2018 | 47.46 | 48.74 | 47.46 | 48.47 | 736,592 | +1.24(+2.63%) |
Apr 16, 2018 | 47.51 | 47.89 | 47.07 | 47.23 | 361,567 | +0.00(+0.00%) |
Apr 13, 2018 | 47.87 | 48.22 | 46.87 | 47.23 | 607,733 | -0.40(-0.84%) |
Apr 12, 2018 | 45.71 | 47.76 | 45.52 | 47.63 | 821,826 | +2.38(+5.26%) |
Apr 11, 2018 | 45.08 | 45.89 | 44.68 | 45.25 | 566,402 | -0.57(-1.24%) |
Apr 10, 2018 | 45.50 | 46.16 | 44.86 | 45.82 | 274,154 | +1.01(+2.25%) |
Apr 09, 2018 | 45.82 | 46.36 | 44.74 | 44.81 | 383,292 | -0.67(-1.47%) |
Apr 06, 2018 | 46.15 | 46.73 | 45.19 | 45.48 | 631,892 | -1.30(-2.77%) |
Apr 05, 2018 | 46.41 | 47.28 | 46.10 | 46.77 | 550,525 | +0.92(+2.02%) |
Apr 04, 2018 | 44.37 | 46.10 | 44.26 | 45.85 | 406,241 | +0.64(+1.42%) |
Apr 03, 2018 | 44.74 | 45.57 | 44.60 | 45.21 | 358,466 | +0.71(+1.60%) |
Apr 02, 2018 | 45.05 | 46.08 | 43.89 | 44.50 | 575,230 | -1.12(-2.46%) |
Mar 29, 2018 | 45.62 | 45.62 | 45.62 | 0 | +0.69(+1.54%) | |
Mar 28, 2018 | 45.73 | 46.02 | 44.24 | 44.93 | 457,167 | -0.75(-1.64%) |
Mar 27, 2018 | 47.65 | 47.79 | 45.30 | 45.68 | 541,640 | -1.92(-4.03%) |
Mar 26, 2018 | 47.21 | 47.74 | 46.40 | 47.60 | 608,697 | +0.98(+2.10%) |
Mar 23, 2018 | 46.14 | 47.43 | 46.14 | 46.62 | 589,812 | +0.36(+0.78%) |
Mar 22, 2018 | 47.00 | 47.92 | 46.10 | 46.26 | 593,923 | -1.00(-2.12%) |
Mar 21, 2018 | 47.70 | 48.25 | 45.41 | 47.26 | 1,502,798 | -1.21(-2.50%) |
Mar 20, 2018 | 46.55 | 48.97 | 46.47 | 48.47 | 1,105,060 | +2.03(+4.37%) |
Mar 19, 2018 | 46.00 | 46.73 | 45.40 | 46.44 | 749,824 | +0.09(+0.19%) |
Mar 16, 2018 | 46.55 | 46.99 | 46.06 | 46.35 | 675,416 | -0.49(-1.05%) |
Mar 15, 2018 | 48.12 | 48.12 | 46.63 | 46.84 | 749,777 | -1.12(-2.34%) |
Mar 14, 2018 | 47.38 | 48.34 | 46.26 | 47.96 | 1,107,412 | +0.43(+0.90%) |
Mar 13, 2018 | 49.57 | 50.69 | 47.19 | 47.53 | 2,565,970 | -1.65(-3.36%) |
Mar 12, 2018 | 48.66 | 49.61 | 48.06 | 49.18 | 1,708,510 | +0.79(+1.63%) |
Mar 09, 2018 | 48.00 | 48.85 | 47.81 | 48.39 | 917,569 | +0.78(+1.64%) |
Mar 08, 2018 | 47.95 | 48.29 | 47.34 | 47.61 | 565,440 | -0.14(-0.29%) |
Mar 07, 2018 | 46.36 | 48.22 | 46.30 | 47.75 | 466,391 | +1.02(+2.18%) |
Mar 06, 2018 | 47.35 | 47.93 | 46.51 | 46.73 | 839,131 | -0.54(-1.14%) |
Mar 05, 2018 | 45.56 | 47.40 | 45.44 | 47.27 | 734,478 | +1.71(+3.75%) |
Mar 02, 2018 | 44.09 | 45.74 | 43.82 | 45.56 | 503,782 | +1.28(+2.89%) |
Mar 01, 2018 | 44.81 | 44.85 | 43.60 | 44.28 | 555,173 | -0.32(-0.72%) |
Feb 28, 2018 | 44.37 | 45.19 | 44.13 | 44.60 | 943,254 | +0.25(+0.56%) |
Feb 27, 2018 | 44.14 | 45.30 | 44.14 | 44.35 | 1,040,509 | +0.00(+0.00%) |
Feb 26, 2018 | 43.29 | 44.36 | 42.56 | 44.35 | 1,061,712 | +1.34(+3.12%) |
Feb 23, 2018 | 43.14 | 43.19 | 42.39 | 43.01 | 543,513 | +0.31(+0.73%) |
Feb 22, 2018 | 43.30 | 43.30 | 42.20 | 42.70 | 510,824 | +0.08(+0.19%) |
Feb 21, 2018 | 42.08 | 43.83 | 41.89 | 42.62 | 1,312,889 | +0.77(+1.84%) |
Feb 20, 2018 | 41.20 | 43.31 | 40.91 | 41.85 | 1,375,460 | +0.32(+0.77%) |
Feb 16, 2018 | 41.53 | 41.53 | 41.53 | 0 | +0.03(+0.07%) | |
Feb 15, 2018 | 40.80 | 41.75 | 39.77 | 41.50 | 1,218,310 | +0.75(+1.84%) |
Feb 14, 2018 | 41.25 | 38.95 | 40.75 | 1,056,744 | +1.26(+3.19%) | |
Feb 13, 2018 | 38.50 | 39.56 | 38.03 | 39.49 | 662,925 | +0.85(+2.20%) |
Feb 12, 2018 | 39.33 | 39.45 | 38.25 | 38.64 | 674,941 | -0.52(-1.33%) |
Feb 09, 2018 | 39.42 | 40.05 | 37.32 | 39.16 | 1,030,088 | +0.00(+0.00%) |
Feb 08, 2018 | 40.00 | 40.15 | 38.55 | 39.16 | 813,224 | -0.76(-1.90%) |
Feb 07, 2018 | 39.84 | 40.20 | 39.31 | 39.92 | 748,987 | -0.07(-0.18%) |
Feb 06, 2018 | 36.66 | 40.31 | 36.25 | 39.99 | 1,125,056 | +2.04(+5.38%) |
Feb 05, 2018 | 37.40 | 38.55 | 37.07 | 37.95 | 641,174 | +0.08(+0.21%) |
Feb 02, 2018 | 38.70 | 38.70 | 38.03 | 37.87 | 282,946 | -1.06(-2.72%) |