Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.76 | 45.97 | 45.57 | 45.62 | 4,603 | -0.45(-0.97%) |
Apr 27, 2018 | 46.05 | 46.25 | 45.96 | 46.07 | 1,731 | +0.06(+0.12%) |
Apr 26, 2018 | 45.76 | 46.22 | 45.71 | 46.01 | 4,929 | +0.27(+0.59%) |
Apr 25, 2018 | 45.86 | 45.86 | 45.52 | 45.74 | 54,496 | -0.51(-1.11%) |
Apr 24, 2018 | 46.89 | 47.14 | 46.25 | 46.25 | 4,652 | -0.67(-1.43%) |
Apr 23, 2018 | 47.05 | 47.05 | 46.81 | 46.93 | 8,916 | -0.02(-0.05%) |
Apr 20, 2018 | 47.11 | 47.11 | 46.84 | 46.95 | 7,189 | -0.15(-0.31%) |
Apr 19, 2018 | 47.50 | 47.50 | 46.95 | 47.09 | 3,361 | -0.58(-1.21%) |
Apr 18, 2018 | 47.63 | 47.68 | 47.49 | 47.67 | 4,613 | +0.19(+0.39%) |
Apr 17, 2018 | 47.41 | 47.57 | 47.41 | 47.48 | 5,423 | +0.08(+0.18%) |
Apr 16, 2018 | 47.33 | 47.40 | 47.22 | 47.40 | 17,879 | +0.65(+1.39%) |
Apr 13, 2018 | 47.20 | 47.20 | 46.74 | 46.75 | 7,735 | -0.23(-0.50%) |
Apr 12, 2018 | 47.03 | 47.04 | 46.94 | 46.98 | 6,257 | +0.57(+1.22%) |
Apr 11, 2018 | 46.17 | 46.61 | 46.17 | 46.41 | 26,952 | -0.23(-0.50%) |
Apr 10, 2018 | 46.38 | 46.71 | 46.38 | 46.65 | 13,960 | +1.11(+2.43%) |
Apr 09, 2018 | 45.45 | 45.82 | 45.41 | 45.54 | 6,189 | +0.80(+1.79%) |
Apr 06, 2018 | 45.27 | 45.30 | 44.49 | 44.74 | 3,724 | -0.80(-1.76%) |
Apr 05, 2018 | 45.34 | 45.57 | 45.20 | 45.54 | 11,113 | +0.04(+0.08%) |
Apr 04, 2018 | 44.49 | 45.50 | 44.30 | 45.50 | 8,316 | -0.15(-0.33%) |
Apr 03, 2018 | 45.77 | 45.77 | 45.36 | 45.65 | 3,624 | +0.28(+0.62%) |
Apr 02, 2018 | 45.73 | 45.73 | 45.07 | 45.37 | 9,174 | -0.75(-1.63%) |
Mar 29, 2018 | 46.12 | 46.12 | 46.12 | 0 | +0.30(+0.65%) | |
Mar 28, 2018 | 46.05 | 46.05 | 45.63 | 45.82 | 6,645 | -0.27(-0.59%) |
Mar 27, 2018 | 46.78 | 46.87 | 46.04 | 46.10 | 14,846 | -0.33(-0.72%) |
Mar 26, 2018 | 46.39 | 46.65 | 45.92 | 46.43 | 26,391 | -0.24(-0.51%) |
Mar 23, 2018 | 46.91 | 47.16 | 46.47 | 46.66 | 6,315 | -0.36(-0.77%) |
Mar 22, 2018 | 47.45 | 47.64 | 47.00 | 47.03 | 6,679 | -1.19(-2.47%) |
Mar 21, 2018 | 47.85 | 48.27 | 47.85 | 48.22 | 1,349 | +0.26(+0.53%) |
Mar 20, 2018 | 47.99 | 48.01 | 47.90 | 47.96 | 3,221 | +0.10(+0.20%) |
Mar 19, 2018 | 48.45 | 48.65 | 47.74 | 47.87 | 22,357 | -0.70(-1.44%) |
Mar 16, 2018 | 48.56 | 48.89 | 48.39 | 48.56 | 17,670 | -0.08(-0.17%) |
Mar 15, 2018 | 48.74 | 49.07 | 48.46 | 48.65 | 4,592 | -0.18(-0.36%) |
Mar 14, 2018 | 49.37 | 49.37 | 48.76 | 48.82 | 17,720 | -0.21(-0.44%) |
Mar 13, 2018 | 49.18 | 49.38 | 48.92 | 49.04 | 50,428 | -0.01(-0.02%) |
Mar 12, 2018 | 48.87 | 49.13 | 48.87 | 49.05 | 16,117 | +0.27(+0.55%) |
Mar 09, 2018 | 48.55 | 48.90 | 48.54 | 48.78 | 10,583 | +0.53(+1.10%) |
Mar 08, 2018 | 48.28 | 48.29 | 48.19 | 48.25 | 4,891 | +0.04(+0.08%) |
Mar 07, 2018 | 48.28 | 47.90 | 48.21 | 6,941 | +0.03(+0.06%) | |
Mar 06, 2018 | 48.08 | 48.23 | 48.01 | 48.18 | 5,575 | -0.07(-0.14%) |
Mar 05, 2018 | 47.80 | 48.28 | 47.79 | 48.25 | 7,772 | +0.33(+0.68%) |
Mar 02, 2018 | 47.62 | 48.20 | 47.42 | 47.92 | 618,409 | +0.34(+0.72%) |
Mar 01, 2018 | 47.84 | 47.88 | 47.51 | 47.58 | 5,376 | -0.15(-0.31%) |
Feb 28, 2018 | 48.52 | 48.52 | 47.73 | 47.73 | 24,574 | -0.67(-1.39%) |
Feb 27, 2018 | 48.98 | 48.98 | 48.28 | 48.40 | 4,525 | -0.74(-1.50%) |
Feb 26, 2018 | 48.81 | 49.13 | 48.55 | 49.13 | 6,010 | +0.46(+0.94%) |
Feb 23, 2018 | 48.27 | 48.68 | 48.02 | 48.68 | 11,557 | +0.49(+1.02%) |
Feb 22, 2018 | 48.42 | 48.58 | 48.03 | 48.18 | 10,726 | +0.02(+0.04%) |
Feb 21, 2018 | 48.38 | 48.82 | 48.16 | 48.16 | 8,850 | +0.20(+0.43%) |
Feb 20, 2018 | 48.39 | 48.53 | 47.86 | 47.96 | 9,288 | -0.31(-0.64%) |
Feb 16, 2018 | 48.27 | 48.27 | 48.27 | 0 | +0.20(+0.41%) | |
Feb 15, 2018 | 47.97 | 48.24 | 47.68 | 48.07 | 31,067 | +0.60(+1.26%) |
Feb 14, 2018 | 46.31 | 47.47 | 46.28 | 47.47 | 13,287 | +0.94(+2.02%) |
Feb 13, 2018 | 46.39 | 46.70 | 46.39 | 46.53 | 16,351 | -0.44(-0.93%) |
Feb 12, 2018 | 46.44 | 47.09 | 46.44 | 46.97 | 24,683 | +0.61(+1.31%) |
Feb 09, 2018 | 46.17 | 46.53 | 45.36 | 46.37 | 25,694 | +0.04(+0.08%) |
Feb 08, 2018 | 47.00 | 47.43 | 46.33 | 46.33 | 10,407 | -1.63(-3.40%) |
Feb 07, 2018 | 47.90 | 48.34 | 47.90 | 47.96 | 26,461 | -0.22(-0.46%) |
Feb 06, 2018 | 46.94 | 48.18 | 46.94 | 48.18 | 12,714 | +0.32(+0.67%) |
Feb 05, 2018 | 48.55 | 48.61 | 47.50 | 47.86 | 96,589 | -1.10(-2.26%) |
Feb 02, 2018 | 49.62 | 49.74 | 48.96 | 48.96 | 6,144 | -1.09(-2.18%) |