Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 48.00 | 48.05 | 46.80 | 46.90 | 308,194 | -0.80(-1.68%) |
Apr 27, 2018 | 47.65 | 48.05 | 46.45 | 47.70 | 277,510 | +0.10(+0.21%) |
Apr 26, 2018 | 47.45 | 48.05 | 46.60 | 47.60 | 421,276 | +0.25(+0.53%) |
Apr 25, 2018 | 46.80 | 47.65 | 46.40 | 47.35 | 634,531 | +0.60(+1.28%) |
Apr 24, 2018 | 47.75 | 48.50 | 46.45 | 46.75 | 1,206,375 | -0.75(-1.58%) |
Apr 23, 2018 | 48.75 | 48.90 | 47.05 | 47.50 | 681,959 | -1.00(-2.06%) |
Apr 20, 2018 | 48.70 | 49.45 | 47.51 | 48.50 | 603,250 | -0.35(-0.72%) |
Apr 19, 2018 | 47.75 | 49.75 | 47.55 | 48.85 | 814,788 | +0.80(+1.66%) |
Apr 18, 2018 | 46.70 | 48.65 | 46.30 | 48.05 | 961,269 | +1.70(+3.67%) |
Apr 17, 2018 | 45.80 | 46.55 | 45.08 | 46.35 | 617,190 | +1.05(+2.32%) |
Apr 16, 2018 | 45.75 | 45.95 | 45.05 | 45.30 | 683,706 | +0.05(+0.11%) |
Apr 13, 2018 | 46.00 | 46.20 | 45.05 | 45.25 | 400,880 | -0.80(-1.74%) |
Apr 12, 2018 | 45.70 | 46.45 | 44.95 | 46.05 | 443,763 | +0.40(+0.88%) |
Apr 11, 2018 | 45.70 | 46.30 | 45.20 | 45.65 | 404,747 | -0.15(-0.33%) |
Apr 10, 2018 | 45.65 | 46.35 | 45.30 | 45.80 | 772,408 | +0.45(+0.99%) |
Apr 09, 2018 | 44.50 | 45.95 | 44.50 | 45.35 | 517,355 | +1.25(+2.83%) |
Apr 06, 2018 | 45.10 | 45.27 | 43.52 | 44.10 | 523,828 | -1.20(-2.65%) |
Apr 05, 2018 | 45.60 | 46.00 | 45.00 | 45.30 | 554,048 | -0.20(-0.44%) |
Apr 04, 2018 | 44.50 | 45.75 | 44.00 | 45.50 | 420,929 | +0.30(+0.66%) |
Apr 03, 2018 | 44.40 | 45.43 | 43.85 | 45.20 | 830,489 | +1.05(+2.38%) |
Apr 02, 2018 | 45.60 | 45.60 | 44.10 | 44.15 | 503,935 | -1.65(-3.60%) |
Mar 29, 2018 | 45.80 | 45.80 | 45.80 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 44.90 | 47.00 | 44.90 | 45.80 | 730,537 | +0.65(+1.44%) |
Mar 27, 2018 | 45.20 | 45.75 | 44.75 | 45.15 | 549,305 | +0.25(+0.56%) |
Mar 26, 2018 | 44.80 | 45.66 | 43.77 | 44.90 | 483,695 | +0.45(+1.01%) |
Mar 23, 2018 | 44.25 | 45.80 | 43.75 | 44.45 | 654,610 | +0.40(+0.91%) |
Mar 22, 2018 | 43.75 | 44.85 | 43.65 | 44.05 | 437,044 | +0.00(+0.00%) |
Mar 21, 2018 | 45.15 | 45.35 | 43.90 | 44.05 | 341,812 | -1.30(-2.87%) |
Mar 20, 2018 | 44.75 | 45.55 | 43.85 | 45.35 | 808,525 | +0.75(+1.68%) |
Mar 19, 2018 | 44.70 | 43.23 | 44.60 | 460,162 | -0.10(-0.22%) | |
Mar 16, 2018 | 43.25 | 45.05 | 43.15 | 44.70 | 1,097,376 | +1.53(+3.53%) |
Mar 15, 2018 | 43.45 | 44.60 | 42.55 | 43.17 | 1,840,505 | +0.02(+0.06%) |
Mar 14, 2018 | 40.30 | 43.60 | 39.59 | 43.15 | 1,780,181 | -1.75(-3.90%) |
Mar 13, 2018 | 45.45 | 45.55 | 44.62 | 44.90 | 636,096 | -0.25(-0.55%) |
Mar 12, 2018 | 45.15 | 45.38 | 44.00 | 45.15 | 976,053 | +0.30(+0.67%) |
Mar 09, 2018 | 43.95 | 45.20 | 43.70 | 44.85 | 778,290 | +0.75(+1.70%) |
Mar 08, 2018 | 43.00 | 44.10 | 42.55 | 44.10 | 465,269 | +1.05(+2.44%) |
Mar 07, 2018 | 41.40 | 43.15 | 41.30 | 43.05 | 612,532 | +1.35(+3.24%) |
Mar 06, 2018 | 41.10 | 41.80 | 40.70 | 41.70 | 538,057 | +0.40(+0.97%) |
Mar 05, 2018 | 39.60 | 41.50 | 39.30 | 41.30 | 512,851 | +1.65(+4.16%) |
Mar 02, 2018 | 38.60 | 39.75 | 38.40 | 39.65 | 366,341 | +0.90(+2.32%) |
Mar 01, 2018 | 38.85 | 39.75 | 38.20 | 38.75 | 783,496 | -0.15(-0.39%) |
Feb 28, 2018 | 38.85 | 40.60 | 38.10 | 38.90 | 1,012,597 | +0.80(+2.10%) |
Feb 27, 2018 | 38.95 | 39.30 | 37.30 | 38.10 | 759,608 | -0.80(-2.06%) |
Feb 26, 2018 | 39.45 | 40.05 | 38.75 | 38.90 | 475,922 | -0.50(-1.27%) |
Feb 23, 2018 | 38.55 | 39.70 | 38.15 | 39.40 | 291,143 | +0.95(+2.47%) |
Feb 22, 2018 | 38.30 | 39.00 | 37.80 | 38.45 | 354,129 | +0.35(+0.92%) |
Feb 21, 2018 | 37.25 | 39.05 | 37.25 | 38.10 | 408,901 | +0.85(+2.28%) |
Feb 20, 2018 | 38.10 | 38.40 | 37.17 | 37.25 | 459,928 | -1.10(-2.87%) |
Feb 16, 2018 | 38.35 | 38.35 | 38.35 | 0 | -0.80(-2.04%) | |
Feb 15, 2018 | 39.60 | 39.66 | 38.65 | 39.15 | 332,469 | -0.25(-0.63%) |
Feb 14, 2018 | 39.90 | 38.10 | 39.40 | 383,946 | +1.30(+3.41%) | |
Feb 13, 2018 | 38.55 | 38.55 | 37.83 | 38.10 | 306,408 | -0.55(-1.42%) |
Feb 12, 2018 | 37.55 | 39.33 | 36.85 | 38.65 | 433,110 | +1.45(+3.90%) |
Feb 09, 2018 | 37.40 | 37.80 | 34.90 | 37.20 | 796,967 | +0.05(+0.13%) |
Feb 08, 2018 | 38.10 | 39.45 | 37.10 | 37.15 | 1,001,219 | -0.95(-2.49%) |
Feb 07, 2018 | 37.50 | 38.60 | 37.50 | 38.10 | 467,664 | +0.80(+2.14%) |
Feb 06, 2018 | 36.50 | 38.00 | 36.00 | 37.30 | 897,692 | -1.30(-3.37%) |
Feb 05, 2018 | 38.75 | 39.45 | 37.35 | 38.60 | 866,226 | -0.55(-1.40%) |
Feb 02, 2018 | 40.30 | 40.90 | 39.05 | 39.15 | 518,036 | -1.55(-3.81%) |