Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.68 | 50.80 | 50.01 | 50.25 | 2,004,802 | -0.26(-0.52%) |
Apr 27, 2018 | 52.11 | 52.21 | 50.37 | 50.51 | 296,080 | -1.48(-2.84%) |
Apr 26, 2018 | 50.34 | 52.03 | 50.34 | 51.99 | 487,469 | +1.94(+3.87%) |
Apr 25, 2018 | 49.98 | 50.32 | 49.73 | 50.05 | 144,707 | -0.04(-0.09%) |
Apr 24, 2018 | 50.71 | 50.79 | 49.73 | 50.09 | 395,565 | -0.51(-1.02%) |
Apr 23, 2018 | 49.88 | 50.74 | 49.49 | 50.61 | 346,210 | +0.74(+1.48%) |
Apr 20, 2018 | 49.34 | 49.89 | 49.23 | 49.87 | 177,405 | +0.30(+0.60%) |
Apr 19, 2018 | 49.35 | 49.88 | 48.98 | 49.57 | 162,453 | +0.12(+0.24%) |
Apr 18, 2018 | 49.65 | 50.16 | 49.44 | 49.45 | 198,228 | -0.22(-0.44%) |
Apr 17, 2018 | 48.96 | 49.93 | 48.71 | 49.67 | 181,897 | +0.90(+1.85%) |
Apr 16, 2018 | 48.25 | 48.79 | 48.16 | 48.77 | 171,898 | +0.78(+1.62%) |
Apr 13, 2018 | 47.57 | 48.07 | 47.54 | 47.99 | 167,975 | +0.48(+1.01%) |
Apr 12, 2018 | 48.05 | 48.05 | 47.33 | 47.51 | 127,408 | -0.54(-1.13%) |
Apr 11, 2018 | 47.50 | 48.23 | 47.34 | 48.05 | 156,869 | +0.32(+0.68%) |
Apr 10, 2018 | 47.59 | 47.87 | 47.17 | 47.73 | 137,615 | +0.36(+0.76%) |
Apr 09, 2018 | 47.60 | 47.94 | 47.11 | 47.37 | 211,388 | -0.07(-0.15%) |
Apr 06, 2018 | 47.92 | 48.50 | 47.28 | 47.44 | 191,248 | -0.63(-1.31%) |
Apr 05, 2018 | 47.42 | 48.20 | 46.82 | 48.07 | 260,942 | +0.96(+2.03%) |
Apr 04, 2018 | 46.43 | 47.39 | 46.29 | 47.12 | 225,521 | +0.22(+0.46%) |
Apr 03, 2018 | 46.59 | 47.17 | 46.26 | 46.90 | 212,838 | +0.45(+0.97%) |
Apr 02, 2018 | 47.84 | 48.07 | 46.26 | 46.45 | 292,926 | -1.40(-2.92%) |
Mar 29, 2018 | 47.85 | 47.85 | 47.85 | 0 | +0.49(+1.03%) | |
Mar 28, 2018 | 46.94 | 47.46 | 46.73 | 47.36 | 811,955 | +0.46(+0.98%) |
Mar 27, 2018 | 47.65 | 47.83 | 46.60 | 46.90 | 520,150 | -0.77(-1.61%) |
Mar 26, 2018 | 47.44 | 47.79 | 47.05 | 47.67 | 402,209 | +0.50(+1.07%) |
Mar 23, 2018 | 48.84 | 49.61 | 47.15 | 47.16 | 465,265 | -1.94(-3.95%) |
Mar 22, 2018 | 49.23 | 49.95 | 49.06 | 49.10 | 322,145 | -0.32(-0.64%) |
Mar 21, 2018 | 49.82 | 49.97 | 49.18 | 49.42 | 242,836 | -0.39(-0.78%) |
Mar 20, 2018 | 49.05 | 50.00 | 48.99 | 49.80 | 414,519 | +0.68(+1.38%) |
Mar 19, 2018 | 48.70 | 49.40 | 48.16 | 49.13 | 321,946 | +0.38(+0.78%) |
Mar 16, 2018 | 47.79 | 48.91 | 47.57 | 48.75 | 946,567 | +0.89(+1.87%) |
Mar 15, 2018 | 47.80 | 48.08 | 47.31 | 47.86 | 271,311 | +0.06(+0.13%) |
Mar 14, 2018 | 47.96 | 48.11 | 47.46 | 47.79 | 286,828 | -0.02(-0.04%) |
Mar 13, 2018 | 48.62 | 48.62 | 47.53 | 47.81 | 348,590 | -0.51(-1.05%) |
Mar 12, 2018 | 47.02 | 48.51 | 47.02 | 48.32 | 304,872 | +1.42(+3.02%) |
Mar 09, 2018 | 46.36 | 47.10 | 46.02 | 46.90 | 205,430 | +0.66(+1.42%) |
Mar 08, 2018 | 45.99 | 46.30 | 45.53 | 46.24 | 344,734 | -0.21(-0.45%) |
Mar 07, 2018 | 46.61 | 45.14 | 46.45 | 305,123 | +0.96(+2.12%) | |
Mar 06, 2018 | 46.88 | 46.88 | 45.34 | 45.48 | 292,217 | -1.46(-3.11%) |
Mar 05, 2018 | 46.13 | 47.22 | 45.87 | 46.95 | 329,375 | +0.74(+1.60%) |
Mar 02, 2018 | 46.91 | 47.19 | 45.75 | 46.21 | 253,163 | -0.71(-1.52%) |
Mar 01, 2018 | 48.14 | 48.46 | 46.58 | 46.92 | 360,049 | -0.98(-2.05%) |
Feb 28, 2018 | 49.05 | 49.46 | 47.82 | 47.90 | 258,262 | -1.05(-2.15%) |
Feb 27, 2018 | 49.38 | 50.45 | 48.67 | 48.96 | 343,712 | -0.49(-0.98%) |
Feb 26, 2018 | 49.24 | 49.66 | 48.81 | 49.44 | 146,382 | +0.29(+0.59%) |
Feb 23, 2018 | 48.33 | 49.30 | 48.09 | 49.15 | 129,868 | +0.92(+1.91%) |
Feb 22, 2018 | 47.80 | 48.64 | 47.80 | 48.23 | 203,973 | +0.73(+1.54%) |
Feb 21, 2018 | 47.64 | 48.47 | 47.49 | 47.50 | 183,314 | -0.09(-0.19%) |
Feb 20, 2018 | 48.28 | 48.41 | 47.27 | 47.59 | 230,718 | -0.78(-1.62%) |
Feb 16, 2018 | 48.38 | 48.38 | 48.38 | 0 | +0.47(+0.98%) | |
Feb 15, 2018 | 47.32 | 47.91 | 47.13 | 47.91 | 115,579 | +0.66(+1.39%) |
Feb 14, 2018 | 47.03 | 47.60 | 46.72 | 47.25 | 228,723 | -0.14(-0.29%) |
Feb 13, 2018 | 46.95 | 47.50 | 46.64 | 47.39 | 292,896 | +0.24(+0.51%) |
Feb 12, 2018 | 46.86 | 47.42 | 46.25 | 47.15 | 256,855 | +0.31(+0.67%) |
Feb 09, 2018 | 45.43 | 47.34 | 45.23 | 46.84 | 515,745 | +1.66(+3.68%) |
Feb 08, 2018 | 46.96 | 46.96 | 45.17 | 45.18 | 466,627 | -1.72(-3.67%) |
Feb 07, 2018 | 47.87 | 47.87 | 46.84 | 46.90 | 404,534 | -1.02(-2.13%) |
Feb 06, 2018 | 47.59 | 48.27 | 46.31 | 47.92 | 416,839 | -0.74(-1.53%) |
Feb 05, 2018 | 49.62 | 50.02 | 48.12 | 48.67 | 214,589 | -1.25(-2.50%) |
Feb 02, 2018 | 49.50 | 50.45 | 49.45 | 49.91 | 310,941 | +0.03(+0.05%) |