Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 48.28 | 48.61 | 47.53 | 47.90 | 886,839 | -0.15(-0.31%) |
Apr 27, 2018 | 47.75 | 48.51 | 47.75 | 48.05 | 770,749 | +0.23(+0.47%) |
Apr 26, 2018 | 48.61 | 48.81 | 46.49 | 47.82 | 914,106 | -0.85(-1.75%) |
Apr 25, 2018 | 48.20 | 49.27 | 47.96 | 48.67 | 862,853 | +0.56(+1.16%) |
Apr 24, 2018 | 48.31 | 48.84 | 47.69 | 48.11 | 555,970 | +0.08(+0.17%) |
Apr 23, 2018 | 48.44 | 48.86 | 47.85 | 48.03 | 756,118 | -0.23(-0.48%) |
Apr 20, 2018 | 49.53 | 49.96 | 48.15 | 48.26 | 942,835 | -1.39(-2.79%) |
Apr 19, 2018 | 49.33 | 49.93 | 48.74 | 49.65 | 729,549 | -0.18(-0.37%) |
Apr 18, 2018 | 49.81 | 49.97 | 49.12 | 49.83 | 629,486 | -0.02(-0.05%) |
Apr 17, 2018 | 49.94 | 50.38 | 49.65 | 49.86 | 1,122,780 | +0.49(+1.00%) |
Apr 16, 2018 | 48.62 | 49.94 | 48.31 | 49.37 | 497,859 | +0.91(+1.88%) |
Apr 13, 2018 | 49.67 | 49.67 | 48.37 | 48.46 | 528,678 | -0.75(-1.53%) |
Apr 12, 2018 | 49.36 | 49.40 | 48.66 | 49.21 | 559,727 | +0.13(+0.27%) |
Apr 11, 2018 | 49.04 | 49.27 | 48.56 | 49.07 | 426,583 | -0.06(-0.12%) |
Apr 10, 2018 | 49.18 | 49.29 | 48.54 | 49.13 | 569,135 | +0.28(+0.58%) |
Apr 09, 2018 | 48.95 | 49.19 | 48.28 | 48.85 | 772,754 | -0.02(-0.05%) |
Apr 06, 2018 | 48.86 | 50.14 | 47.89 | 48.87 | 742,274 | -0.23(-0.48%) |
Apr 05, 2018 | 48.82 | 49.26 | 48.46 | 49.11 | 802,985 | +0.53(+1.08%) |
Apr 04, 2018 | 48.00 | 48.96 | 47.80 | 48.58 | 1,177,466 | +0.22(+0.45%) |
Apr 03, 2018 | 47.31 | 48.51 | 47.01 | 48.36 | 1,051,902 | +1.24(+2.64%) |
Apr 02, 2018 | 49.08 | 49.09 | 45.73 | 47.12 | 1,527,128 | -2.63(-5.29%) |
Mar 29, 2018 | 49.75 | 49.75 | 49.75 | 0 | +5.47(+12.35%) | |
Mar 28, 2018 | 43.67 | 44.42 | 43.16 | 44.28 | 317,216 | +0.67(+1.53%) |
Mar 27, 2018 | 43.32 | 44.21 | 43.00 | 43.61 | 639,289 | +0.67(+1.56%) |
Mar 26, 2018 | 43.89 | 44.13 | 42.67 | 42.94 | 543,459 | -0.38(-0.89%) |
Mar 23, 2018 | 43.62 | 43.87 | 43.30 | 43.33 | 456,017 | -0.18(-0.40%) |
Mar 22, 2018 | 43.64 | 44.45 | 43.49 | 43.50 | 499,195 | -0.37(-0.84%) |
Mar 21, 2018 | 44.01 | 44.25 | 43.63 | 43.87 | 333,196 | -0.07(-0.15%) |
Mar 20, 2018 | 44.31 | 44.51 | 43.67 | 43.94 | 446,293 | -0.33(-0.75%) |
Mar 19, 2018 | 43.85 | 44.41 | 43.76 | 44.27 | 724,855 | +0.40(+0.91%) |
Mar 16, 2018 | 43.32 | 44.11 | 43.30 | 43.87 | 914,436 | +0.48(+1.10%) |
Mar 15, 2018 | 45.12 | 45.12 | 43.16 | 43.40 | 888,235 | -1.76(-3.90%) |
Mar 14, 2018 | 46.79 | 46.94 | 45.05 | 45.16 | 861,314 | -1.41(-3.03%) |
Mar 13, 2018 | 46.40 | 46.95 | 46.30 | 46.57 | 604,601 | +0.39(+0.85%) |
Mar 12, 2018 | 45.51 | 46.39 | 45.40 | 46.18 | 508,538 | +0.68(+1.49%) |
Mar 09, 2018 | 44.93 | 45.78 | 44.68 | 45.50 | 434,789 | +0.66(+1.47%) |
Mar 08, 2018 | 45.62 | 45.70 | 44.67 | 44.84 | 618,761 | -0.69(-1.52%) |
Mar 07, 2018 | 45.88 | 45.01 | 45.53 | 698,461 | -0.14(-0.31%) | |
Mar 06, 2018 | 46.76 | 46.81 | 44.69 | 45.67 | 1,011,210 | -1.65(-3.49%) |
Mar 05, 2018 | 46.30 | 47.44 | 46.11 | 47.33 | 585,921 | +0.99(+2.14%) |
Mar 02, 2018 | 44.20 | 46.43 | 43.99 | 46.33 | 640,203 | +1.79(+4.01%) |
Mar 01, 2018 | 45.78 | 45.78 | 44.24 | 44.55 | 531,300 | -0.94(-2.07%) |
Feb 28, 2018 | 45.99 | 46.32 | 45.09 | 45.49 | 876,654 | -0.43(-0.95%) |
Feb 27, 2018 | 46.41 | 46.47 | 45.59 | 45.93 | 548,999 | -0.31(-0.67%) |
Feb 26, 2018 | 46.40 | 46.77 | 45.73 | 46.23 | 586,045 | +0.32(+0.69%) |
Feb 23, 2018 | 45.41 | 46.22 | 44.98 | 45.92 | 512,265 | +0.68(+1.51%) |
Feb 22, 2018 | 45.23 | 595,400 | +0.66(+1.48%) | |||
Feb 21, 2018 | 44.57 | 45.07 | 44.43 | 44.57 | 933,247 | +0.02(+0.06%) |
Feb 20, 2018 | 44.70 | 45.00 | 43.98 | 44.55 | 745,505 | -0.42(-0.93%) |
Feb 16, 2018 | 44.97 | 44.97 | 44.97 | 0 | +0.11(+0.24%) | |
Feb 15, 2018 | 45.35 | 45.35 | 44.39 | 44.86 | 625,344 | -0.20(-0.44%) |
Feb 14, 2018 | 44.13 | 45.41 | 44.00 | 45.06 | 715,861 | +0.90(+2.03%) |
Feb 13, 2018 | 44.23 | 44.36 | 43.69 | 44.16 | 919,067 | -0.36(-0.80%) |
Feb 12, 2018 | 44.50 | 44.95 | 43.93 | 44.52 | 1,291,496 | +0.15(+0.34%) |
Feb 09, 2018 | 44.23 | 44.72 | 43.01 | 44.37 | 1,238,300 | +0.42(+0.94%) |
Feb 08, 2018 | 45.28 | 45.52 | 43.95 | 43.95 | 1,296,754 | -1.27(-2.81%) |
Feb 07, 2018 | 46.30 | 46.63 | 44.62 | 45.22 | 1,313,822 | -1.30(-2.80%) |
Feb 06, 2018 | 45.21 | 46.74 | 45.11 | 46.53 | 1,777,130 | +0.25(+0.54%) |
Feb 05, 2018 | 46.08 | 47.20 | 45.94 | 46.28 | 951,400 | -0.16(-0.34%) |
Feb 02, 2018 | 47.94 | 48.39 | 46.43 | 46.43 | 1,035,670 | -1.69(-3.52%) |