Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.13 | 50.59 | 49.80 | 49.93 | 2,819,191 | -0.39(-0.78%) |
Apr 27, 2018 | 51.26 | 51.68 | 49.84 | 50.32 | 4,465,610 | -1.31(-2.53%) |
Apr 26, 2018 | 52.91 | 53.72 | 51.11 | 51.63 | 5,990,622 | +0.97(+1.91%) |
Apr 25, 2018 | 49.34 | 51.13 | 48.74 | 50.67 | 4,881,285 | +1.10(+2.22%) |
Apr 24, 2018 | 50.20 | 50.91 | 48.67 | 49.56 | 7,441,026 | -1.05(-2.08%) |
Apr 23, 2018 | 53.21 | 53.55 | 50.23 | 50.62 | 13,463,654 | -7.91(-13.51%) |
Apr 20, 2018 | 58.34 | 58.65 | 56.07 | 58.53 | 7,829,289 | -0.21(-0.37%) |
Apr 19, 2018 | 59.04 | 60.81 | 58.09 | 58.74 | 12,076,670 | +0.81(+1.40%) |
Apr 18, 2018 | 56.82 | 58.79 | 55.84 | 57.93 | 8,887,760 | +2.26(+4.06%) |
Apr 17, 2018 | 54.00 | 56.07 | 53.41 | 55.67 | 6,228,514 | +2.00(+3.73%) |
Apr 16, 2018 | 54.18 | 55.10 | 53.06 | 53.67 | 5,713,860 | +0.07(+0.13%) |
Apr 13, 2018 | 53.59 | 54.01 | 52.93 | 53.60 | 2,753,814 | +0.48(+0.90%) |
Apr 12, 2018 | 52.37 | 53.96 | 51.86 | 53.12 | 5,871,184 | +0.49(+0.93%) |
Apr 11, 2018 | 52.47 | 53.53 | 51.35 | 52.64 | 5,572,310 | -0.11(-0.20%) |
Apr 10, 2018 | 50.52 | 53.82 | 50.37 | 52.74 | 9,200,897 | +3.37(+6.84%) |
Apr 09, 2018 | 48.55 | 50.73 | 48.10 | 49.37 | 6,982,412 | +2.51(+5.35%) |
Apr 06, 2018 | 46.01 | 47.54 | 45.94 | 46.86 | 4,169,893 | +0.43(+0.92%) |
Apr 05, 2018 | 46.03 | 47.53 | 45.98 | 46.43 | 3,053,568 | +0.67(+1.47%) |
Apr 04, 2018 | 43.30 | 45.91 | 43.12 | 45.76 | 3,760,334 | +1.53(+3.46%) |
Apr 03, 2018 | 43.53 | 44.51 | 43.53 | 44.23 | 2,988,230 | +0.99(+2.28%) |
Apr 02, 2018 | 43.75 | 44.98 | 42.72 | 43.24 | 2,193,831 | -0.60(-1.38%) |
Mar 29, 2018 | 43.85 | 43.85 | 43.85 | 0 | +0.53(+1.22%) | |
Mar 28, 2018 | 43.41 | 43.81 | 42.61 | 43.32 | 1,703,596 | -0.47(-1.07%) |
Mar 27, 2018 | 45.11 | 45.34 | 43.53 | 43.79 | 4,311,388 | -0.85(-1.90%) |
Mar 26, 2018 | 44.14 | 45.38 | 43.18 | 44.64 | 5,318,442 | +1.03(+2.37%) |
Mar 23, 2018 | 44.05 | 44.86 | 43.50 | 43.61 | 3,338,670 | -0.20(-0.47%) |
Mar 22, 2018 | 46.23 | 46.90 | 43.75 | 43.81 | 4,480,503 | -2.96(-6.32%) |
Mar 21, 2018 | 45.27 | 46.87 | 45.17 | 46.77 | 2,192,253 | +1.44(+3.18%) |
Mar 20, 2018 | 45.22 | 45.90 | 44.91 | 45.32 | 1,553,759 | +0.11(+0.24%) |
Mar 19, 2018 | 45.87 | 46.50 | 44.63 | 45.21 | 2,572,726 | -0.85(-1.84%) |
Mar 16, 2018 | 45.64 | 46.73 | 45.58 | 46.06 | 3,209,013 | +0.29(+0.64%) |
Mar 15, 2018 | 45.30 | 45.97 | 44.58 | 45.77 | 3,083,975 | +0.35(+0.77%) |
Mar 14, 2018 | 47.88 | 48.21 | 45.07 | 45.42 | 4,226,301 | -1.97(-4.16%) |
Mar 13, 2018 | 47.23 | 48.62 | 47.23 | 47.39 | 2,815,625 | +0.22(+0.48%) |
Mar 12, 2018 | 46.82 | 47.48 | 46.73 | 47.16 | 1,533,543 | +0.49(+1.04%) |
Mar 09, 2018 | 46.86 | 47.39 | 46.06 | 46.68 | 2,839,061 | +0.38(+0.82%) |
Mar 08, 2018 | 46.70 | 47.53 | 45.39 | 46.30 | 3,338,191 | -0.40(-0.86%) |
Mar 07, 2018 | 47.07 | 46.70 | 3,746,650 | +0.87(+1.89%) | ||
Mar 06, 2018 | 45.05 | 46.35 | 44.89 | 45.83 | 4,538,158 | +1.31(+2.94%) |
Mar 05, 2018 | 44.06 | 45.31 | 43.74 | 44.52 | 4,704,230 | +0.11(+0.24%) |
Mar 02, 2018 | 43.61 | 45.04 | 43.05 | 44.41 | 3,801,701 | +0.46(+1.04%) |
Mar 01, 2018 | 44.79 | 45.29 | 43.48 | 43.96 | 6,666,257 | +0.10(+0.22%) |
Feb 28, 2018 | 45.11 | 45.68 | 43.83 | 43.86 | 2,908,189 | -1.22(-2.70%) |
Feb 27, 2018 | 45.35 | 46.00 | 44.53 | 45.08 | 3,328,528 | -0.45(-0.99%) |
Feb 26, 2018 | 46.25 | 46.40 | 45.00 | 45.53 | 3,652,278 | -0.02(-0.04%) |
Feb 23, 2018 | 46.87 | 46.95 | 45.43 | 45.55 | 3,176,484 | -1.28(-2.73%) |
Feb 22, 2018 | 47.20 | 46.82 | 4,328,286 | +0.45(+0.97%) | ||
Feb 21, 2018 | 47.02 | 47.74 | 46.07 | 46.37 | 3,275,545 | -0.51(-1.08%) |
Feb 20, 2018 | 45.68 | 47.54 | 45.60 | 46.88 | 4,705,789 | +0.69(+1.50%) |
Feb 16, 2018 | 46.19 | 46.19 | 46.19 | 0 | -0.20(-0.44%) | |
Feb 15, 2018 | 47.78 | 47.78 | 45.05 | 46.39 | 5,242,508 | -0.95(-2.00%) |
Feb 14, 2018 | 45.56 | 47.45 | 45.37 | 47.34 | 2,493,173 | +1.21(+2.62%) |
Feb 13, 2018 | 45.24 | 46.78 | 44.98 | 46.13 | 2,882,183 | +0.63(+1.39%) |
Feb 12, 2018 | 44.91 | 45.97 | 44.69 | 45.50 | 3,584,511 | +0.71(+1.59%) |
Feb 09, 2018 | 45.39 | 45.90 | 43.06 | 44.79 | 4,695,628 | -0.06(-0.13%) |
Feb 08, 2018 | 46.63 | 47.05 | 44.47 | 44.84 | 3,995,689 | -1.68(-3.61%) |
Feb 07, 2018 | 48.01 | 48.03 | 46.49 | 46.52 | 3,256,852 | -1.69(-3.50%) |
Feb 06, 2018 | 46.27 | 48.96 | 46.11 | 48.21 | 3,243,341 | +0.57(+1.19%) |
Feb 05, 2018 | 47.41 | 49.50 | 46.62 | 47.64 | 3,962,973 | -0.23(-0.49%) |
Feb 02, 2018 | 50.71 | 50.71 | 47.79 | 47.88 | 6,214,022 | -3.25(-6.35%) |