Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 48.59 | 48.73 | 46.47 | 46.47 | 357,727 | -1.92(-3.97%) |
Apr 27, 2018 | 48.92 | 48.92 | 48.06 | 48.39 | 120,510 | -0.34(-0.69%) |
Apr 26, 2018 | 49.02 | 49.02 | 48.44 | 48.73 | 130,237 | -0.14(-0.29%) |
Apr 25, 2018 | 49.21 | 49.93 | 48.49 | 48.87 | 287,673 | -0.24(-0.49%) |
Apr 24, 2018 | 49.74 | 50.07 | 48.68 | 49.11 | 168,424 | -0.34(-0.68%) |
Apr 23, 2018 | 49.40 | 49.98 | 49.21 | 49.45 | 163,600 | +0.10(+0.19%) |
Apr 20, 2018 | 49.79 | 50.03 | 49.31 | 49.35 | 157,475 | -0.67(-1.34%) |
Apr 19, 2018 | 50.17 | 50.46 | 49.98 | 50.03 | 131,351 | -0.29(-0.57%) |
Apr 18, 2018 | 50.36 | 50.60 | 50.17 | 50.31 | 192,659 | +0.19(+0.38%) |
Apr 17, 2018 | 49.93 | 50.27 | 49.74 | 50.12 | 277,010 | +0.48(+0.97%) |
Apr 16, 2018 | 49.26 | 49.74 | 49.02 | 49.64 | 178,114 | +0.67(+1.37%) |
Apr 13, 2018 | 49.16 | 49.21 | 48.49 | 48.97 | 247,262 | +0.00(+0.00%) |
Apr 12, 2018 | 48.63 | 49.11 | 48.39 | 48.97 | 328,700 | +0.58(+1.19%) |
Apr 11, 2018 | 48.01 | 48.39 | 47.63 | 48.39 | 303,201 | +0.24(+0.50%) |
Apr 10, 2018 | 47.72 | 48.35 | 47.53 | 48.15 | 125,346 | +0.82(+1.72%) |
Apr 09, 2018 | 47.43 | 47.96 | 47.10 | 47.34 | 350,199 | +0.14(+0.31%) |
Apr 06, 2018 | 47.82 | 48.18 | 46.95 | 47.19 | 177,993 | -1.01(-2.09%) |
Apr 05, 2018 | 48.01 | 48.25 | 47.63 | 48.20 | 133,373 | +0.58(+1.21%) |
Apr 04, 2018 | 46.91 | 47.82 | 46.00 | 47.63 | 262,590 | +0.05(+0.10%) |
Apr 03, 2018 | 46.81 | 47.63 | 46.47 | 47.58 | 225,934 | +0.96(+2.06%) |
Apr 02, 2018 | 47.19 | 47.53 | 46.14 | 46.62 | 230,840 | -0.38(-0.82%) |
Mar 29, 2018 | 47.00 | 47.00 | 47.00 | 0 | +0.58(+1.24%) | |
Mar 28, 2018 | 46.42 | 46.66 | 46.04 | 46.42 | 232,632 | +0.10(+0.21%) |
Mar 27, 2018 | 47.43 | 47.43 | 46.09 | 46.33 | 294,676 | -0.91(-1.93%) |
Mar 26, 2018 | 47.10 | 47.29 | 46.04 | 47.24 | 236,492 | +0.67(+1.44%) |
Mar 23, 2018 | 47.96 | 48.06 | 46.57 | 46.57 | 215,875 | -1.15(-2.41%) |
Mar 22, 2018 | 48.73 | 49.16 | 47.72 | 47.72 | 310,437 | -1.44(-2.93%) |
Mar 21, 2018 | 49.40 | 49.64 | 49.07 | 49.16 | 204,311 | -0.14(-0.29%) |
Mar 20, 2018 | 49.26 | 49.74 | 48.87 | 49.31 | 175,420 | +0.00(+0.00%) |
Mar 19, 2018 | 48.92 | 49.35 | 48.59 | 49.31 | 207,083 | +0.10(+0.20%) |
Mar 16, 2018 | 48.87 | 49.45 | 48.68 | 49.21 | 649,370 | +0.24(+0.49%) |
Mar 15, 2018 | 49.45 | 49.45 | 48.59 | 48.97 | 256,262 | -0.48(-0.97%) |
Mar 14, 2018 | 49.88 | 49.88 | 48.87 | 49.45 | 248,663 | -0.14(-0.29%) |
Mar 13, 2018 | 49.93 | 50.22 | 49.50 | 49.59 | 403,399 | -0.19(-0.39%) |
Mar 12, 2018 | 50.36 | 50.79 | 49.74 | 49.79 | 180,989 | -0.48(-0.96%) |
Mar 09, 2018 | 49.40 | 50.39 | 48.73 | 50.27 | 183,988 | +1.01(+2.05%) |
Mar 08, 2018 | 49.02 | 49.26 | 48.68 | 49.26 | 162,910 | +0.29(+0.59%) |
Mar 07, 2018 | 49.07 | 48.97 | 304,377 | +0.53(+1.09%) | ||
Mar 06, 2018 | 47.91 | 48.56 | 47.29 | 48.44 | 218,594 | +0.82(+1.71%) |
Mar 05, 2018 | 47.19 | 47.91 | 46.81 | 47.63 | 291,950 | +0.38(+0.81%) |
Mar 02, 2018 | 46.66 | 47.39 | 46.38 | 47.24 | 169,918 | +0.24(+0.51%) |
Mar 01, 2018 | 47.10 | 47.24 | 46.28 | 47.00 | 276,298 | +0.00(+0.00%) |
Feb 28, 2018 | 47.67 | 48.01 | 47.00 | 47.00 | 274,705 | -0.58(-1.21%) |
Feb 27, 2018 | 48.44 | 48.83 | 47.39 | 47.58 | 569,249 | -0.77(-1.59%) |
Feb 26, 2018 | 48.25 | 48.83 | 47.82 | 48.35 | 209,741 | +0.10(+0.20%) |
Feb 23, 2018 | 48.44 | 48.97 | 47.87 | 48.25 | 267,699 | +0.48(+1.01%) |
Feb 22, 2018 | 48.30 | 47.53 | 47.77 | 221,441 | +0.14(+0.30%) | |
Feb 21, 2018 | 47.05 | 48.15 | 47.05 | 47.63 | 329,543 | +0.72(+1.54%) |
Feb 20, 2018 | 46.04 | 47.10 | 46.04 | 46.91 | 301,893 | +0.58(+1.24%) |
Feb 16, 2018 | 46.33 | 46.33 | 46.33 | 0 | +0.43(+0.94%) | |
Feb 15, 2018 | 46.38 | 46.71 | 45.90 | 45.90 | 189,110 | -0.24(-0.52%) |
Feb 14, 2018 | 44.74 | 46.18 | 44.74 | 46.14 | 187,498 | +0.96(+2.13%) |
Feb 13, 2018 | 44.46 | 45.27 | 43.16 | 45.18 | 242,416 | +0.62(+1.40%) |
Feb 12, 2018 | 43.74 | 45.18 | 43.59 | 44.55 | 303,388 | +1.05(+2.42%) |
Feb 09, 2018 | 44.22 | 44.98 | 42.78 | 43.50 | 438,195 | -0.62(-1.41%) |
Feb 08, 2018 | 45.89 | 44.07 | 44.12 | 389,756 | -1.17(-2.59%) | |
Feb 07, 2018 | 45.94 | 46.25 | 45.32 | 45.30 | 286,333 | -0.65(-1.41%) |
Feb 06, 2018 | 44.98 | 46.76 | 44.31 | 45.94 | 665,015 | -0.74(-1.59%) |
Feb 05, 2018 | 48.38 | 48.53 | 46.23 | 46.68 | 276,480 | -1.84(-3.80%) |
Feb 02, 2018 | 50.73 | 50.73 | 48.24 | 48.53 | 327,044 | -2.25(-4.43%) |