Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 48.25 | 48.70 | 47.60 | 48.05 | 204,330 | -0.15(-0.31%) |
Apr 27, 2018 | 49.25 | 49.55 | 47.42 | 48.20 | 300,571 | -0.85(-1.73%) |
Apr 26, 2018 | 49.35 | 49.92 | 48.50 | 49.05 | 171,905 | +0.10(+0.20%) |
Apr 25, 2018 | 48.70 | 49.05 | 47.60 | 48.95 | 318,917 | +0.60(+1.24%) |
Apr 24, 2018 | 49.90 | 50.42 | 48.25 | 48.35 | 378,487 | -1.45(-2.91%) |
Apr 23, 2018 | 51.60 | 51.60 | 49.60 | 49.80 | 238,609 | -1.75(-3.39%) |
Apr 20, 2018 | 51.75 | 52.75 | 51.45 | 51.55 | 319,524 | -0.50(-0.96%) |
Apr 19, 2018 | 52.80 | 53.10 | 51.55 | 52.05 | 276,357 | -0.85(-1.61%) |
Apr 18, 2018 | 51.60 | 52.95 | 51.30 | 52.90 | 370,515 | +1.70(+3.32%) |
Apr 17, 2018 | 50.25 | 51.45 | 49.98 | 51.20 | 237,348 | +1.55(+3.12%) |
Apr 16, 2018 | 50.20 | 50.20 | 49.30 | 49.65 | 299,776 | -0.05(-0.10%) |
Apr 13, 2018 | 52.35 | 52.35 | 49.12 | 49.70 | 458,661 | -2.40(-4.61%) |
Apr 12, 2018 | 52.35 | 53.11 | 51.55 | 52.10 | 265,502 | +0.05(+0.10%) |
Apr 11, 2018 | 50.85 | 53.20 | 50.27 | 52.05 | 331,260 | +1.05(+2.06%) |
Apr 10, 2018 | 52.65 | 53.33 | 50.45 | 51.00 | 705,586 | -0.70(-1.35%) |
Apr 09, 2018 | 54.05 | 54.15 | 51.65 | 51.70 | 366,284 | -1.85(-3.45%) |
Apr 06, 2018 | 55.85 | 56.80 | 53.15 | 53.55 | 359,164 | -3.05(-5.39%) |
Apr 05, 2018 | 56.00 | 56.85 | 55.40 | 56.60 | 219,518 | +0.85(+1.52%) |
Apr 04, 2018 | 53.05 | 55.95 | 52.70 | 55.75 | 288,518 | +1.45(+2.67%) |
Apr 03, 2018 | 55.20 | 55.45 | 54.15 | 54.30 | 366,176 | -0.40(-0.73%) |
Apr 02, 2018 | 56.50 | 56.75 | 54.25 | 54.70 | 331,814 | -2.00(-3.53%) |
Mar 29, 2018 | 56.70 | 56.70 | 56.70 | 0 | +1.05(+1.89%) | |
Mar 28, 2018 | 54.55 | 56.40 | 53.15 | 55.65 | 748,242 | +1.30(+2.39%) |
Mar 27, 2018 | 61.90 | 61.90 | 53.65 | 54.35 | 947,448 | -7.35(-11.91%) |
Mar 26, 2018 | 59.75 | 62.32 | 59.40 | 61.70 | 375,458 | +3.10(+5.29%) |
Mar 23, 2018 | 59.50 | 61.00 | 58.60 | 58.60 | 312,064 | -0.95(-1.60%) |
Mar 22, 2018 | 60.35 | 60.55 | 59.30 | 59.55 | 382,958 | -1.35(-2.22%) |
Mar 21, 2018 | 61.95 | 62.08 | 60.80 | 60.90 | 224,612 | -0.95(-1.54%) |
Mar 20, 2018 | 59.90 | 62.30 | 59.90 | 61.85 | 558,033 | +1.85(+3.08%) |
Mar 19, 2018 | 59.70 | 60.45 | 59.15 | 60.00 | 519,872 | -0.25(-0.41%) |
Mar 16, 2018 | 60.20 | 60.80 | 58.85 | 60.25 | 508,911 | +0.15(+0.25%) |
Mar 15, 2018 | 60.75 | 60.75 | 59.60 | 60.10 | 511,072 | -0.85(-1.39%) |
Mar 14, 2018 | 57.85 | 61.83 | 57.82 | 60.95 | 728,920 | +3.40(+5.91%) |
Mar 13, 2018 | 60.50 | 61.25 | 56.35 | 57.55 | 796,381 | -2.65(-4.40%) |
Mar 12, 2018 | 60.05 | 62.00 | 59.10 | 60.20 | 960,037 | +1.25(+2.12%) |
Mar 09, 2018 | 56.35 | 59.00 | 56.10 | 58.95 | 498,099 | +3.10(+5.55%) |
Mar 08, 2018 | 56.45 | 56.90 | 55.00 | 55.85 | 327,091 | +0.00(+0.00%) |
Mar 07, 2018 | 56.20 | 55.85 | 415,041 | +3.15(+5.98%) | ||
Mar 06, 2018 | 51.50 | 53.10 | 51.34 | 52.70 | 416,907 | +0.80(+1.54%) |
Mar 05, 2018 | 51.45 | 54.00 | 50.95 | 51.90 | 514,800 | -0.10(-0.19%) |
Mar 02, 2018 | 50.90 | 52.00 | 49.75 | 52.00 | 589,928 | +0.30(+0.58%) |
Mar 01, 2018 | 52.05 | 53.00 | 50.40 | 51.70 | 314,856 | +0.10(+0.19%) |
Feb 28, 2018 | 52.85 | 53.90 | 51.50 | 51.60 | 432,306 | -1.20(-2.27%) |
Feb 27, 2018 | 53.10 | 55.35 | 52.70 | 52.80 | 538,115 | +0.10(+0.19%) |
Feb 26, 2018 | 51.05 | 53.05 | 50.36 | 52.70 | 720,447 | +4.70(+9.79%) |
Feb 23, 2018 | 45.85 | 48.05 | 45.85 | 48.00 | 206,021 | +2.55(+5.61%) |
Feb 22, 2018 | 45.00 | 45.45 | 111,753 | -0.15(-0.33%) | ||
Feb 21, 2018 | 45.75 | 46.23 | 45.55 | 45.60 | 263,613 | +0.10(+0.22%) |
Feb 20, 2018 | 46.45 | 46.60 | 45.25 | 45.50 | 200,204 | -1.15(-2.47%) |
Feb 16, 2018 | 46.65 | 46.65 | 46.65 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 45.65 | 46.65 | 45.00 | 46.65 | 170,907 | +1.20(+2.64%) |
Feb 14, 2018 | 44.05 | 45.52 | 44.05 | 45.45 | 219,660 | +0.90(+2.02%) |
Feb 13, 2018 | 44.45 | 45.00 | 44.25 | 44.55 | 172,044 | -0.05(-0.11%) |
Feb 12, 2018 | 43.75 | 44.85 | 43.25 | 44.60 | 213,380 | +0.90(+2.06%) |
Feb 09, 2018 | 44.15 | 45.30 | 42.60 | 43.70 | 522,627 | +0.00(+0.00%) |
Feb 08, 2018 | 45.30 | 45.80 | 43.45 | 43.70 | 282,169 | -1.55(-3.43%) |
Feb 07, 2018 | 44.10 | 45.15 | 44.10 | 45.25 | 183,551 | +1.25(+2.84%) |
Feb 06, 2018 | 42.35 | 44.15 | 41.30 | 44.00 | 295,966 | +0.35(+0.80%) |
Feb 05, 2018 | 43.95 | 44.10 | 43.05 | 43.65 | 254,035 | -0.90(-2.02%) |
Feb 02, 2018 | 45.65 | 45.75 | 44.40 | 44.55 | 268,587 | -1.25(-2.73%) |