Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 49.15 | 51.15 | 47.98 | 50.59 | 2,541,244 | +1.00(+2.02%) |
Apr 27, 2018 | 52.82 | 52.96 | 48.62 | 49.59 | 5,119,668 | -2.56(-4.91%) |
Apr 26, 2018 | 51.54 | 52.75 | 50.90 | 52.15 | 1,733,158 | +1.54(+3.04%) |
Apr 25, 2018 | 52.61 | 52.71 | 49.33 | 50.61 | 2,918,582 | -1.90(-3.62%) |
Apr 24, 2018 | 54.31 | 54.93 | 51.04 | 52.51 | 3,872,272 | -1.35(-2.51%) |
Apr 23, 2018 | 54.41 | 55.81 | 53.31 | 53.86 | 2,768,643 | -0.17(-0.31%) |
Apr 20, 2018 | 54.90 | 55.43 | 53.51 | 54.03 | 2,351,654 | -1.12(-2.03%) |
Apr 19, 2018 | 55.66 | 55.83 | 54.61 | 55.15 | 2,279,866 | -0.36(-0.65%) |
Apr 18, 2018 | 55.38 | 56.28 | 54.43 | 55.51 | 2,220,859 | +0.18(+0.33%) |
Apr 17, 2018 | 54.01 | 56.00 | 53.71 | 55.33 | 3,826,294 | +1.92(+3.59%) |
Apr 16, 2018 | 53.58 | 54.29 | 52.77 | 53.41 | 1,890,719 | -0.37(-0.69%) |
Apr 13, 2018 | 53.75 | 54.41 | 52.52 | 53.78 | 2,943,816 | +0.29(+0.54%) |
Apr 12, 2018 | 53.01 | 54.11 | 52.70 | 53.49 | 2,581,065 | +1.20(+2.29%) |
Apr 11, 2018 | 52.20 | 53.10 | 51.85 | 52.29 | 2,248,959 | -0.01(-0.02%) |
Apr 10, 2018 | 50.37 | 53.35 | 50.20 | 52.30 | 4,738,087 | +2.77(+5.59%) |
Apr 09, 2018 | 49.96 | 51.19 | 49.44 | 49.53 | 3,224,023 | -0.31(-0.62%) |
Apr 06, 2018 | 51.07 | 52.21 | 49.09 | 49.84 | 4,516,829 | -1.97(-3.80%) |
Apr 05, 2018 | 50.76 | 52.06 | 49.75 | 51.81 | 4,010,199 | +1.55(+3.08%) |
Apr 04, 2018 | 47.50 | 50.41 | 47.50 | 50.26 | 3,497,702 | +1.64(+3.37%) |
Apr 03, 2018 | 48.45 | 48.72 | 47.15 | 48.62 | 2,879,901 | +0.96(+2.01%) |
Apr 02, 2018 | 48.28 | 49.64 | 47.43 | 47.66 | 3,531,920 | -1.45(-2.95%) |
Mar 29, 2018 | 49.11 | 49.11 | 49.11 | 0 | +1.17(+2.44%) | |
Mar 28, 2018 | 46.76 | 48.53 | 45.30 | 47.94 | 5,972,670 | +0.58(+1.22%) |
Mar 27, 2018 | 52.28 | 52.58 | 46.73 | 47.36 | 7,611,171 | -4.53(-8.73%) |
Mar 26, 2018 | 50.99 | 51.93 | 50.26 | 51.89 | 4,851,065 | +1.97(+3.95%) |
Mar 23, 2018 | 51.60 | 52.15 | 49.08 | 49.92 | 8,000,514 | -2.95(-5.58%) |
Mar 22, 2018 | 52.73 | 55.25 | 52.31 | 52.87 | 6,448,911 | -0.56(-1.05%) |
Mar 21, 2018 | 53.50 | 54.17 | 52.79 | 53.43 | 4,347,780 | -0.42(-0.78%) |
Mar 20, 2018 | 53.18 | 54.00 | 52.55 | 53.85 | 4,854,402 | +0.85(+1.60%) |
Mar 19, 2018 | 52.37 | 54.27 | 51.71 | 53.00 | 7,124,337 | -0.74(-1.38%) |
Mar 16, 2018 | 54.07 | 54.65 | 52.54 | 53.74 | 8,485,008 | -0.67(-1.23%) |
Mar 15, 2018 | 54.74 | 55.10 | 53.09 | 54.41 | 7,339,501 | -0.25(-0.46%) |
Mar 14, 2018 | 53.25 | 54.98 | 51.67 | 54.66 | 8,758,147 | +1.62(+3.05%) |
Mar 13, 2018 | 52.70 | 53.50 | 51.60 | 53.04 | 9,310,034 | +1.56(+3.03%) |
Mar 12, 2018 | 49.64 | 51.63 | 49.07 | 51.48 | 9,069,305 | +2.38(+4.86%) |
Mar 09, 2018 | 47.99 | 49.80 | 47.59 | 49.09 | 9,683,620 | +2.77(+5.99%) |
Mar 08, 2018 | 45.82 | 47.14 | 45.03 | 46.32 | 5,444,807 | +0.67(+1.47%) |
Mar 07, 2018 | 45.79 | 45.65 | 7,507,726 | +1.52(+3.44%) | ||
Mar 06, 2018 | 42.36 | 44.50 | 42.14 | 44.13 | 8,272,056 | +2.10(+5.00%) |
Mar 05, 2018 | 38.73 | 42.45 | 38.51 | 42.03 | 10,004,173 | +3.16(+8.13%) |
Mar 02, 2018 | 36.41 | 38.90 | 36.40 | 38.87 | 9,831,159 | +2.67(+7.38%) |
Mar 01, 2018 | 36.55 | 37.16 | 35.65 | 36.20 | 5,892,392 | -0.25(-0.69%) |
Feb 28, 2018 | 35.90 | 36.84 | 35.68 | 36.45 | 3,292,495 | +0.52(+1.45%) |
Feb 27, 2018 | 36.64 | 36.69 | 35.82 | 35.93 | 2,742,611 | -0.61(-1.67%) |
Feb 26, 2018 | 35.96 | 36.77 | 35.47 | 36.54 | 2,592,326 | +0.94(+2.64%) |
Feb 23, 2018 | 35.00 | 35.60 | 34.81 | 35.60 | 2,166,234 | +0.75(+2.15%) |
Feb 22, 2018 | 34.85 | 3,778,540 | +0.02(+0.06%) | |||
Feb 21, 2018 | 34.81 | 35.97 | 34.72 | 34.83 | 4,372,640 | +0.04(+0.11%) |
Feb 20, 2018 | 34.68 | 35.49 | 33.80 | 34.79 | 4,524,988 | +0.32(+0.93%) |
Feb 16, 2018 | 34.47 | 34.47 | 34.47 | 0 | -0.35(-1.01%) | |
Feb 15, 2018 | 34.49 | 34.93 | 33.81 | 34.82 | 2,146,940 | +0.60(+1.75%) |
Feb 14, 2018 | 32.90 | 34.45 | 32.90 | 34.22 | 2,654,538 | +1.03(+3.10%) |
Feb 13, 2018 | 32.47 | 33.63 | 32.32 | 33.19 | 2,040,776 | +0.30(+0.91%) |
Feb 12, 2018 | 31.83 | 33.06 | 31.60 | 32.89 | 2,427,856 | +1.29(+4.08%) |
Feb 09, 2018 | 31.58 | 32.81 | 29.94 | 31.60 | 5,167,821 | +0.36(+1.15%) |
Feb 08, 2018 | 33.19 | 31.24 | 31.24 | 3,041,815 | -1.32(-4.05%) | |
Feb 07, 2018 | 32.79 | 33.48 | 32.39 | 32.56 | 4,678,392 | +1.33(+4.26%) |
Feb 06, 2018 | 29.60 | 31.46 | 29.34 | 31.23 | 3,401,170 | +0.21(+0.68%) |
Feb 05, 2018 | 30.35 | 32.48 | 29.39 | 31.02 | 3,835,139 | -0.24(-0.77%) |
Feb 02, 2018 | 31.60 | 32.20 | 30.96 | 31.26 | 3,177,298 | -0.85(-2.65%) |