Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 52.03 | 52.18 | 51.11 | 51.16 | 1,556,362 | -0.80(-1.54%) |
Apr 27, 2018 | 50.74 | 52.38 | 50.74 | 51.97 | 1,873,869 | +1.41(+2.80%) |
Apr 26, 2018 | 50.35 | 50.76 | 49.74 | 50.55 | 1,050,361 | +0.70(+1.40%) |
Apr 25, 2018 | 48.79 | 50.25 | 48.68 | 49.86 | 2,023,272 | +1.06(+2.17%) |
Apr 24, 2018 | 50.04 | 50.30 | 48.52 | 48.79 | 1,483,676 | -0.93(-1.86%) |
Apr 23, 2018 | 50.42 | 50.63 | 49.59 | 49.72 | 1,695,467 | -0.52(-1.03%) |
Apr 20, 2018 | 50.41 | 50.60 | 50.10 | 50.24 | 726,057 | -0.12(-0.25%) |
Apr 19, 2018 | 50.44 | 50.62 | 50.19 | 50.36 | 580,581 | -0.34(-0.68%) |
Apr 18, 2018 | 50.72 | 51.04 | 50.45 | 50.71 | 412,980 | +0.11(+0.23%) |
Apr 17, 2018 | 50.19 | 50.87 | 49.31 | 50.59 | 694,864 | +0.75(+1.51%) |
Apr 16, 2018 | 49.52 | 50.03 | 49.22 | 49.84 | 673,526 | +0.75(+1.54%) |
Apr 13, 2018 | 49.41 | 49.75 | 48.80 | 49.08 | 765,507 | -0.14(-0.29%) |
Apr 12, 2018 | 49.13 | 49.74 | 49.12 | 49.22 | 826,097 | +0.24(+0.49%) |
Apr 11, 2018 | 48.58 | 49.23 | 48.58 | 48.99 | 849,454 | +0.07(+0.14%) |
Apr 10, 2018 | 48.57 | 49.18 | 48.53 | 48.92 | 577,989 | +0.93(+1.93%) |
Apr 09, 2018 | 48.14 | 48.73 | 47.95 | 47.99 | 715,201 | +0.04(+0.08%) |
Apr 06, 2018 | 48.58 | 48.68 | 47.72 | 47.95 | 889,833 | -1.04(-2.13%) |
Apr 05, 2018 | 48.78 | 49.30 | 48.67 | 49.00 | 609,210 | +0.53(+1.08%) |
Apr 04, 2018 | 47.56 | 48.55 | 47.29 | 48.47 | 713,628 | +0.18(+0.38%) |
Apr 03, 2018 | 47.43 | 48.36 | 47.35 | 48.29 | 1,640,917 | +0.96(+2.04%) |
Apr 02, 2018 | 47.82 | 47.96 | 46.68 | 47.32 | 1,012,878 | -0.46(-0.96%) |
Mar 29, 2018 | 47.78 | 47.78 | 47.78 | 0 | +0.80(+1.71%) | |
Mar 28, 2018 | 47.82 | 48.07 | 46.82 | 46.98 | 1,194,704 | -0.73(-1.52%) |
Mar 27, 2018 | 48.50 | 48.60 | 47.39 | 47.71 | 1,438,228 | -0.63(-1.30%) |
Mar 26, 2018 | 47.51 | 48.46 | 47.23 | 48.34 | 1,285,558 | +1.34(+2.85%) |
Mar 23, 2018 | 47.31 | 47.88 | 46.86 | 47.00 | 1,285,077 | -0.35(-0.75%) |
Mar 22, 2018 | 48.00 | 48.35 | 47.35 | 47.35 | 1,221,099 | -1.00(-2.07%) |
Mar 21, 2018 | 47.98 | 48.73 | 47.63 | 48.36 | 959,002 | +0.49(+1.02%) |
Mar 20, 2018 | 47.26 | 47.97 | 47.26 | 47.87 | 815,117 | +0.63(+1.33%) |
Mar 19, 2018 | 47.43 | 47.84 | 46.81 | 47.24 | 1,152,677 | -0.47(-0.98%) |
Mar 16, 2018 | 48.16 | 48.43 | 47.70 | 47.71 | 1,835,003 | -0.46(-0.95%) |
Mar 15, 2018 | 48.49 | 48.64 | 47.85 | 48.16 | 1,252,219 | -0.23(-0.47%) |
Mar 14, 2018 | 49.32 | 49.32 | 48.32 | 48.39 | 883,244 | -0.69(-1.40%) |
Mar 13, 2018 | 48.90 | 49.22 | 48.86 | 49.08 | 1,009,669 | +0.53(+1.08%) |
Mar 12, 2018 | 49.37 | 49.40 | 48.39 | 48.56 | 1,203,942 | -0.69(-1.40%) |
Mar 09, 2018 | 48.22 | 49.25 | 47.96 | 49.24 | 974,356 | +1.20(+2.51%) |
Mar 08, 2018 | 48.03 | 48.07 | 47.69 | 48.04 | 1,056,401 | +0.23(+0.48%) |
Mar 07, 2018 | 47.52 | 47.81 | 1,191,525 | -0.44(-0.91%) | ||
Mar 06, 2018 | 47.71 | 48.33 | 47.51 | 48.25 | 1,412,899 | +0.77(+1.63%) |
Mar 05, 2018 | 46.44 | 47.54 | 46.16 | 47.48 | 927,668 | +0.73(+1.55%) |
Mar 02, 2018 | 46.69 | 46.87 | 46.33 | 46.75 | 1,091,109 | -0.22(-0.47%) |
Mar 01, 2018 | 47.04 | 47.30 | 46.43 | 46.97 | 1,197,499 | +0.06(+0.12%) |
Feb 28, 2018 | 47.14 | 47.39 | 46.59 | 46.91 | 1,533,218 | +0.06(+0.12%) |
Feb 27, 2018 | 47.44 | 47.51 | 46.80 | 46.86 | 1,517,111 | -0.57(-1.21%) |
Feb 26, 2018 | 46.62 | 47.54 | 46.50 | 47.43 | 785,170 | +1.10(+2.37%) |
Feb 23, 2018 | 45.79 | 46.39 | 45.59 | 46.33 | 796,741 | +0.60(+1.32%) |
Feb 22, 2018 | 46.26 | 46.82 | 45.68 | 45.73 | 1,195,439 | -0.28(-0.60%) |
Feb 21, 2018 | 46.62 | 47.35 | 45.97 | 46.01 | 1,844,091 | -0.49(-1.04%) |
Feb 20, 2018 | 46.44 | 47.24 | 46.37 | 46.49 | 1,313,898 | -0.26(-0.55%) |
Feb 16, 2018 | 46.75 | 46.75 | 46.75 | 0 | -0.37(-0.79%) | |
Feb 15, 2018 | 47.04 | 48.05 | 46.75 | 47.12 | 1,244,110 | +0.39(+0.84%) |
Feb 14, 2018 | 44.70 | 46.79 | 43.92 | 46.73 | 2,003,310 | +0.82(+1.78%) |
Feb 13, 2018 | 46.00 | 45.91 | 799,132 | +0.50(+1.11%) | ||
Feb 12, 2018 | 45.05 | 45.72 | 44.67 | 45.41 | 1,046,500 | +0.61(+1.36%) |
Feb 09, 2018 | 44.83 | 45.14 | 43.05 | 44.80 | 1,256,241 | +0.55(+1.25%) |
Feb 08, 2018 | 46.10 | 46.24 | 44.22 | 44.24 | 1,010,746 | -1.85(-4.01%) |
Feb 07, 2018 | 45.82 | 46.87 | 45.82 | 46.09 | 908,897 | -0.01(-0.02%) |
Feb 06, 2018 | 44.74 | 46.36 | 43.39 | 46.10 | 1,251,666 | -0.17(-0.37%) |
Feb 05, 2018 | 47.22 | 47.60 | 45.84 | 46.27 | 741,455 | -1.28(-2.70%) |
Feb 02, 2018 | 48.75 | 48.93 | 47.55 | 47.56 | 965,391 | -1.41(-2.88%) |