Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.53 | 47.64 | 47.04 | 47.04 | 627,663 | -0.38(-0.80%) |
Apr 27, 2018 | 47.36 | 47.50 | 47.25 | 47.42 | 476,036 | +0.07(+0.14%) |
Apr 26, 2018 | 47.20 | 47.49 | 47.04 | 47.35 | 505,436 | +0.31(+0.66%) |
Apr 25, 2018 | 47.00 | 47.16 | 46.66 | 47.04 | 525,794 | +0.03(+0.06%) |
Apr 24, 2018 | 47.71 | 47.78 | 46.70 | 47.01 | 645,261 | -0.47(-0.98%) |
Apr 23, 2018 | 47.56 | 47.74 | 47.28 | 47.48 | 455,972 | +0.01(+0.01%) |
Apr 20, 2018 | 47.78 | 47.82 | 47.33 | 47.47 | 594,921 | -0.29(-0.61%) |
Apr 19, 2018 | 48.00 | 48.12 | 47.58 | 47.76 | 508,367 | -0.33(-0.68%) |
Apr 18, 2018 | 48.11 | 48.32 | 48.03 | 48.09 | 452,958 | +0.16(+0.33%) |
Apr 17, 2018 | 47.82 | 48.05 | 47.66 | 47.93 | 1,062,962 | +0.44(+0.93%) |
Apr 16, 2018 | 47.35 | 47.61 | 47.15 | 47.49 | 488,780 | +0.45(+0.95%) |
Apr 13, 2018 | 47.42 | 47.42 | 46.86 | 47.05 | 1,131,764 | -0.15(-0.31%) |
Apr 12, 2018 | 47.21 | 47.37 | 47.10 | 47.19 | 915,935 | +0.21(+0.46%) |
Apr 11, 2018 | 46.87 | 47.26 | 46.71 | 46.98 | 490,611 | -0.14(-0.31%) |
Apr 10, 2018 | 47.00 | 47.28 | 46.83 | 47.12 | 865,033 | +0.68(+1.47%) |
Apr 09, 2018 | 46.65 | 47.06 | 46.40 | 46.44 | 814,872 | +0.06(+0.14%) |
Apr 06, 2018 | 47.05 | 47.25 | 46.05 | 46.37 | 591,832 | -0.99(-2.10%) |
Apr 05, 2018 | 47.29 | 47.50 | 47.12 | 47.37 | 508,836 | +0.31(+0.65%) |
Apr 04, 2018 | 45.89 | 47.12 | 45.83 | 47.06 | 742,964 | +0.50(+1.08%) |
Apr 03, 2018 | 46.30 | 46.63 | 46.03 | 46.55 | 683,524 | +0.51(+1.11%) |
Apr 02, 2018 | 46.99 | 47.08 | 45.64 | 46.05 | 1,283,838 | -1.08(-2.29%) |
Mar 29, 2018 | 47.12 | 47.12 | 47.12 | 0 | +0.62(+1.33%) | |
Mar 28, 2018 | 46.69 | 46.82 | 46.33 | 46.51 | 1,144,534 | -0.07(-0.14%) |
Mar 27, 2018 | 47.42 | 47.43 | 46.36 | 46.57 | 885,277 | -0.64(-1.35%) |
Mar 26, 2018 | 46.83 | 47.25 | 46.38 | 47.21 | 896,782 | +1.06(+2.29%) |
Mar 23, 2018 | 47.09 | 47.32 | 46.13 | 46.15 | 1,439,596 | -0.92(-1.95%) |
Mar 22, 2018 | 47.76 | 48.02 | 47.07 | 47.07 | 601,093 | -1.12(-2.32%) |
Mar 21, 2018 | 48.13 | 48.55 | 48.11 | 48.19 | 693,851 | +0.07(+0.15%) |
Mar 20, 2018 | 48.13 | 48.30 | 48.01 | 48.11 | 551,595 | +0.07(+0.14%) |
Mar 19, 2018 | 48.36 | 48.38 | 47.72 | 48.05 | 678,090 | -0.48(-0.98%) |
Mar 16, 2018 | 48.34 | 48.64 | 48.34 | 48.52 | 933,193 | +0.24(+0.50%) |
Mar 15, 2018 | 48.54 | 48.58 | 48.17 | 48.28 | 606,588 | -0.17(-0.35%) |
Mar 14, 2018 | 48.88 | 48.88 | 48.36 | 48.45 | 676,969 | -0.19(-0.40%) |
Mar 13, 2018 | 49.08 | 49.14 | 48.56 | 48.64 | 558,461 | -0.20(-0.41%) |
Mar 12, 2018 | 48.92 | 49.00 | 48.74 | 48.84 | 1,456,285 | -0.01(-0.02%) |
Mar 09, 2018 | 48.36 | 48.86 | 48.29 | 48.85 | 915,111 | +0.73(+1.51%) |
Mar 08, 2018 | 48.13 | 48.20 | 47.86 | 48.12 | 604,492 | +0.13(+0.26%) |
Mar 07, 2018 | 48.06 | 48.00 | 528,397 | +0.05(+0.09%) | ||
Mar 06, 2018 | 47.83 | 47.99 | 47.52 | 47.95 | 610,131 | +0.32(+0.67%) |
Mar 05, 2018 | 46.85 | 47.75 | 46.85 | 47.64 | 951,068 | +0.56(+1.18%) |
Mar 02, 2018 | 46.42 | 47.15 | 46.27 | 47.08 | 538,616 | +0.37(+0.80%) |
Mar 01, 2018 | 47.06 | 47.40 | 46.39 | 46.71 | 3,025,489 | -0.40(-0.85%) |
Feb 28, 2018 | 47.71 | 47.84 | 47.10 | 47.11 | 756,004 | -0.44(-0.92%) |
Feb 27, 2018 | 48.21 | 48.36 | 47.54 | 47.54 | 589,680 | -0.64(-1.33%) |
Feb 26, 2018 | 48.10 | 48.22 | 47.78 | 48.18 | 679,316 | +0.28(+0.57%) |
Feb 23, 2018 | 47.51 | 47.93 | 47.38 | 47.91 | 1,043,271 | +0.67(+1.41%) |
Feb 22, 2018 | 47.16 | 47.24 | 778,846 | -0.01(-0.03%) | ||
Feb 21, 2018 | 47.58 | 48.05 | 47.26 | 47.26 | 573,044 | -0.25(-0.52%) |
Feb 20, 2018 | 47.60 | 47.90 | 47.37 | 47.50 | 1,263,757 | -0.25(-0.53%) |
Feb 16, 2018 | 47.76 | 47.76 | 47.76 | 0 | +0.02(+0.03%) | |
Feb 15, 2018 | 47.54 | 47.74 | 47.08 | 47.74 | 573,259 | +0.51(+1.09%) |
Feb 14, 2018 | 46.21 | 47.28 | 46.19 | 47.23 | 865,713 | +0.73(+1.58%) |
Feb 13, 2018 | 46.56 | 46.49 | 915,660 | +0.15(+0.33%) | ||
Feb 12, 2018 | 46.02 | 46.61 | 45.72 | 46.34 | 1,177,492 | +0.55(+1.19%) |
Feb 09, 2018 | 45.69 | 46.09 | 44.41 | 45.79 | 1,626,042 | +0.59(+1.30%) |
Feb 08, 2018 | 46.92 | 46.93 | 45.21 | 45.21 | 1,216,214 | -1.60(-3.43%) |
Feb 07, 2018 | 46.88 | 47.47 | 46.67 | 46.81 | 1,160,544 | -0.13(-0.28%) |
Feb 06, 2018 | 45.45 | 47.07 | 45.22 | 46.94 | 1,983,013 | -0.06(-0.12%) |
Feb 05, 2018 | 47.66 | 47.97 | 46.47 | 47.00 | 1,033,905 | -1.10(-2.28%) |
Feb 02, 2018 | 48.78 | 48.89 | 48.06 | 48.10 | 904,452 | -0.96(-1.95%) |