Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.00 | 47.14 | 46.45 | 46.45 | 999,328 | -0.46(-0.97%) |
Apr 27, 2018 | 46.45 | 47.15 | 46.45 | 46.91 | 1,270,320 | +0.32(+0.70%) |
Apr 26, 2018 | 46.41 | 47.02 | 46.38 | 46.58 | 2,160,954 | +0.18(+0.38%) |
Apr 25, 2018 | 46.61 | 47.38 | 46.40 | 46.41 | 3,937,309 | +0.33(+0.72%) |
Apr 24, 2018 | 46.58 | 47.10 | 45.16 | 46.07 | 1,535,860 | -0.56(-1.20%) |
Apr 23, 2018 | 46.59 | 46.77 | 46.38 | 46.63 | 767,023 | +0.17(+0.36%) |
Apr 20, 2018 | 46.48 | 46.80 | 46.01 | 46.47 | 672,338 | -0.02(-0.04%) |
Apr 19, 2018 | 45.53 | 46.55 | 45.48 | 46.48 | 946,555 | +1.04(+2.30%) |
Apr 18, 2018 | 45.59 | 46.05 | 45.36 | 45.44 | 460,729 | -0.13(-0.29%) |
Apr 17, 2018 | 46.12 | 46.14 | 45.28 | 45.57 | 581,970 | -0.16(-0.35%) |
Apr 16, 2018 | 45.73 | 45.88 | 45.19 | 45.73 | 506,461 | +0.31(+0.68%) |
Apr 13, 2018 | 46.62 | 46.69 | 45.23 | 45.42 | 700,410 | -0.78(-1.69%) |
Apr 12, 2018 | 45.57 | 46.42 | 45.57 | 46.20 | 503,709 | +0.89(+1.97%) |
Apr 11, 2018 | 45.24 | 45.70 | 44.79 | 45.31 | 475,895 | -0.25(-0.56%) |
Apr 10, 2018 | 45.36 | 45.63 | 45.07 | 45.56 | 685,366 | +0.77(+1.72%) |
Apr 09, 2018 | 45.08 | 45.60 | 44.73 | 44.79 | 603,597 | -0.02(-0.04%) |
Apr 06, 2018 | 45.79 | 46.25 | 44.31 | 44.81 | 774,169 | -1.39(-3.00%) |
Apr 05, 2018 | 46.05 | 46.57 | 45.84 | 46.19 | 797,239 | +0.51(+1.11%) |
Apr 04, 2018 | 44.71 | 45.91 | 44.48 | 45.69 | 970,872 | +0.21(+0.46%) |
Apr 03, 2018 | 44.95 | 45.62 | 44.79 | 45.48 | 850,431 | +0.61(+1.37%) |
Apr 02, 2018 | 45.17 | 45.65 | 44.34 | 44.86 | 1,264,697 | -0.32(-0.70%) |
Mar 29, 2018 | 45.18 | 45.18 | 45.18 | 0 | -0.03(-0.06%) | |
Mar 28, 2018 | 45.22 | 45.61 | 44.86 | 45.20 | 1,260,289 | +0.10(+0.21%) |
Mar 27, 2018 | 45.77 | 46.12 | 44.85 | 45.11 | 943,417 | -0.65(-1.42%) |
Mar 26, 2018 | 44.86 | 45.91 | 44.84 | 45.76 | 887,858 | +1.41(+3.19%) |
Mar 23, 2018 | 45.49 | 45.82 | 44.23 | 44.34 | 655,243 | -1.19(-2.62%) |
Mar 22, 2018 | 46.83 | 47.03 | 45.54 | 45.54 | 993,402 | -1.82(-3.85%) |
Mar 21, 2018 | 47.27 | 47.90 | 47.07 | 47.36 | 345,831 | +0.19(+0.41%) |
Mar 20, 2018 | 47.49 | 47.49 | 46.97 | 47.17 | 641,976 | -0.10(-0.20%) |
Mar 19, 2018 | 47.52 | 47.63 | 46.62 | 47.27 | 693,201 | -0.46(-0.97%) |
Mar 16, 2018 | 47.46 | 48.05 | 47.38 | 47.73 | 2,656,200 | +0.36(+0.76%) |
Mar 15, 2018 | 47.53 | 47.53 | 46.83 | 47.37 | 939,224 | -0.04(-0.07%) |
Mar 14, 2018 | 47.99 | 47.99 | 47.15 | 47.41 | 1,081,253 | -0.49(-1.03%) |
Mar 13, 2018 | 48.86 | 48.86 | 47.82 | 47.90 | 935,873 | -0.81(-1.66%) |
Mar 12, 2018 | 48.50 | 48.91 | 48.29 | 48.70 | 1,405,220 | +0.17(+0.34%) |
Mar 09, 2018 | 48.43 | 48.63 | 47.98 | 48.54 | 1,093,813 | +0.58(+1.21%) |
Mar 08, 2018 | 48.91 | 49.12 | 47.60 | 47.96 | 1,061,782 | -0.97(-1.99%) |
Mar 07, 2018 | 49.25 | 48.93 | 1,050,344 | +0.41(+0.85%) | ||
Mar 06, 2018 | 47.83 | 48.68 | 47.47 | 48.52 | 1,037,354 | +0.88(+1.84%) |
Mar 05, 2018 | 46.88 | 47.78 | 46.74 | 47.64 | 1,320,918 | +0.36(+0.76%) |
Mar 02, 2018 | 46.46 | 47.39 | 45.88 | 47.28 | 1,103,072 | +0.60(+1.28%) |
Mar 01, 2018 | 46.58 | 47.36 | 46.34 | 46.69 | 1,378,488 | +0.15(+0.32%) |
Feb 28, 2018 | 47.45 | 47.96 | 46.53 | 46.54 | 1,423,100 | -0.82(-1.72%) |
Feb 27, 2018 | 47.82 | 48.45 | 47.35 | 47.35 | 1,466,291 | -0.35(-0.74%) |
Feb 26, 2018 | 47.80 | 47.80 | 46.99 | 47.70 | 1,133,508 | +0.21(+0.44%) |
Feb 23, 2018 | 46.92 | 47.56 | 46.92 | 47.49 | 644,310 | +0.68(+1.44%) |
Feb 22, 2018 | 46.77 | 46.82 | 1,079,545 | -0.47(-1.00%) | ||
Feb 21, 2018 | 47.22 | 48.05 | 47.22 | 47.29 | 1,195,679 | +0.06(+0.13%) |
Feb 20, 2018 | 47.12 | 47.68 | 46.99 | 47.23 | 920,833 | -0.18(-0.39%) |
Feb 16, 2018 | 47.41 | 47.41 | 47.41 | 0 | +0.24(+0.50%) | |
Feb 15, 2018 | 47.13 | 47.65 | 46.78 | 47.18 | 965,546 | +0.22(+0.47%) |
Feb 14, 2018 | 44.85 | 47.10 | 44.84 | 46.96 | 1,611,504 | +2.00(+4.45%) |
Feb 13, 2018 | 44.21 | 45.13 | 44.19 | 44.96 | 835,492 | +0.60(+1.34%) |
Feb 12, 2018 | 44.46 | 44.80 | 44.09 | 44.36 | 811,303 | +0.12(+0.28%) |
Feb 09, 2018 | 44.11 | 45.12 | 43.41 | 44.24 | 1,263,670 | +0.68(+1.55%) |
Feb 08, 2018 | 45.05 | 45.27 | 43.56 | 43.56 | 850,836 | -1.28(-2.86%) |
Feb 07, 2018 | 44.33 | 45.21 | 44.33 | 44.84 | 1,352,237 | +0.34(+0.77%) |
Feb 06, 2018 | 43.14 | 45.37 | 42.99 | 44.50 | 2,438,892 | -0.18(-0.41%) |
Feb 05, 2018 | 45.30 | 46.03 | 43.70 | 44.69 | 2,357,613 | +0.42(+0.95%) |
Feb 02, 2018 | 45.28 | 45.51 | 44.06 | 44.27 | 871,546 | -1.29(-2.84%) |