Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 48.74 | 48.74 | 48.37 | 48.38 | 4,998 | -0.18(-0.37%) |
Apr 27, 2018 | 48.34 | 48.59 | 48.34 | 48.56 | 37,779 | +0.31(+0.64%) |
Apr 26, 2018 | 48.37 | 48.38 | 48.07 | 48.25 | 14,660 | +0.53(+1.11%) |
Apr 25, 2018 | 47.89 | 47.97 | 47.55 | 47.72 | 234,098 | -0.33(-0.69%) |
Apr 24, 2018 | 48.48 | 48.54 | 47.81 | 48.06 | 19,923 | -0.24(-0.49%) |
Apr 23, 2018 | 48.27 | 48.52 | 48.22 | 48.29 | 7,972 | -0.23(-0.47%) |
Apr 20, 2018 | 48.79 | 48.79 | 48.41 | 48.52 | 31,570 | -0.52(-1.06%) |
Apr 19, 2018 | 49.16 | 49.27 | 48.85 | 49.04 | 21,191 | -0.06(-0.11%) |
Apr 18, 2018 | 48.97 | 49.23 | 48.92 | 49.10 | 12,184 | +0.40(+0.82%) |
Apr 17, 2018 | 48.62 | 48.99 | 48.61 | 48.70 | 7,924 | -0.04(-0.08%) |
Apr 16, 2018 | 48.71 | 48.88 | 48.62 | 48.74 | 15,295 | -0.07(-0.15%) |
Apr 13, 2018 | 49.24 | 49.27 | 48.71 | 48.81 | 16,889 | -0.34(-0.69%) |
Apr 12, 2018 | 49.23 | 49.45 | 49.15 | 49.15 | 11,041 | -0.05(-0.10%) |
Apr 11, 2018 | 48.91 | 49.30 | 48.91 | 49.20 | 13,892 | +0.21(+0.43%) |
Apr 10, 2018 | 49.08 | 49.24 | 48.82 | 48.99 | 197,486 | +0.48(+0.99%) |
Apr 09, 2018 | 48.67 | 48.89 | 48.51 | 48.51 | 28,238 | -0.02(-0.05%) |
Apr 06, 2018 | 49.11 | 49.11 | 48.25 | 48.54 | 8,524 | -0.83(-1.68%) |
Apr 05, 2018 | 49.71 | 49.71 | 49.17 | 49.36 | 4,453 | +0.09(+0.18%) |
Apr 04, 2018 | 48.06 | 49.28 | 48.06 | 49.27 | 20,764 | -0.02(-0.05%) |
Apr 03, 2018 | 49.01 | 49.45 | 48.97 | 49.30 | 48,433 | +0.86(+1.78%) |
Apr 02, 2018 | 49.30 | 49.30 | 48.04 | 48.44 | 14,402 | -1.03(-2.09%) |
Mar 29, 2018 | 49.47 | 49.47 | 49.47 | 0 | +0.66(+1.35%) | |
Mar 28, 2018 | 48.58 | 48.81 | 48.38 | 48.81 | 17,432 | +0.31(+0.64%) |
Mar 27, 2018 | 49.55 | 49.55 | 48.29 | 48.50 | 22,783 | -0.73(-1.49%) |
Mar 26, 2018 | 48.77 | 49.27 | 48.59 | 49.24 | 33,961 | +1.46(+3.05%) |
Mar 23, 2018 | 48.85 | 48.91 | 47.78 | 47.78 | 78,801 | -1.14(-2.33%) |
Mar 22, 2018 | 49.23 | 49.49 | 48.75 | 48.92 | 13,304 | -1.15(-2.29%) |
Mar 21, 2018 | 49.85 | 50.17 | 49.85 | 50.06 | 11,279 | +0.28(+0.56%) |
Mar 20, 2018 | 49.84 | 50.05 | 49.75 | 49.79 | 14,482 | +0.24(+0.49%) |
Mar 19, 2018 | 49.61 | 49.76 | 49.27 | 49.54 | 20,741 | -0.42(-0.84%) |
Mar 16, 2018 | 49.90 | 50.20 | 49.90 | 49.96 | 14,189 | -0.20(-0.40%) |
Mar 15, 2018 | 50.37 | 50.39 | 50.05 | 50.17 | 23,210 | +0.12(+0.24%) |
Mar 14, 2018 | 50.47 | 50.53 | 50.01 | 50.04 | 41,724 | +0.04(+0.08%) |
Mar 13, 2018 | 50.65 | 50.82 | 50.00 | 50.00 | 14,179 | -0.43(-0.84%) |
Mar 12, 2018 | 50.34 | 50.61 | 50.30 | 50.43 | 24,996 | -0.04(-0.09%) |
Mar 09, 2018 | 50.00 | 50.47 | 49.97 | 50.47 | 25,066 | +0.98(+1.98%) |
Mar 08, 2018 | 49.59 | 49.59 | 49.32 | 49.49 | 23,665 | -0.14(-0.29%) |
Mar 07, 2018 | 49.64 | 49.64 | 22,052 | -0.07(-0.13%) | ||
Mar 06, 2018 | 49.75 | 49.82 | 49.50 | 49.70 | 50,603 | +0.35(+0.71%) |
Mar 05, 2018 | 48.74 | 49.52 | 48.74 | 49.36 | 34,938 | +0.19(+0.38%) |
Mar 02, 2018 | 48.86 | 49.53 | 48.54 | 49.17 | 173,875 | +0.02(+0.05%) |
Mar 01, 2018 | 49.57 | 49.75 | 48.89 | 49.14 | 103,821 | -0.25(-0.52%) |
Feb 28, 2018 | 49.99 | 50.03 | 49.40 | 49.40 | 72,058 | -0.40(-0.81%) |
Feb 27, 2018 | 50.57 | 50.60 | 49.80 | 49.80 | 20,946 | -1.34(-2.62%) |
Feb 26, 2018 | 50.77 | 51.19 | 50.77 | 51.14 | 4,249 | +0.37(+0.74%) |
Feb 23, 2018 | 50.51 | 50.78 | 50.38 | 50.77 | 17,498 | +0.92(+1.84%) |
Feb 22, 2018 | 50.35 | 50.39 | 49.85 | 49.85 | 39,712 | -0.18(-0.36%) |
Feb 21, 2018 | 50.30 | 50.65 | 49.91 | 50.03 | 21,209 | +0.24(+0.49%) |
Feb 20, 2018 | 49.72 | 50.06 | 49.72 | 49.79 | 43,392 | -0.78(-1.54%) |
Feb 16, 2018 | 50.56 | 50.56 | 50.56 | 0 | -0.08(-0.16%) | |
Feb 15, 2018 | 50.89 | 50.17 | 50.65 | 89,810 | +0.84(+1.69%) | |
Feb 14, 2018 | 49.05 | 49.83 | 48.54 | 49.80 | 17,953 | +0.94(+1.93%) |
Feb 13, 2018 | 48.49 | 48.95 | 48.43 | 48.86 | 132,711 | +0.17(+0.35%) |
Feb 12, 2018 | 48.51 | 48.79 | 48.17 | 48.69 | 133,884 | +0.63(+1.31%) |
Feb 09, 2018 | 47.78 | 48.28 | 46.71 | 48.06 | 39,323 | +0.84(+1.77%) |
Feb 08, 2018 | 48.89 | 48.89 | 47.22 | 47.22 | 28,483 | -1.68(-3.43%) |
Feb 07, 2018 | 49.32 | 49.88 | 48.90 | 48.90 | 35,265 | -1.60(-3.16%) |
Feb 06, 2018 | 49.09 | 50.86 | 49.09 | 50.50 | 50,969 | +0.68(+1.37%) |
Feb 05, 2018 | 50.53 | 50.97 | 48.77 | 49.82 | 18,442 | -0.84(-1.67%) |
Feb 02, 2018 | 51.26 | 51.26 | 50.62 | 50.66 | 21,726 | -1.30(-2.50%) |