Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.77 | 45.97 | 45.57 | 45.63 | 4,602 | -0.45(-0.97%) |
Apr 27, 2018 | 46.06 | 46.26 | 45.96 | 46.08 | 1,730 | +0.06(+0.12%) |
Apr 26, 2018 | 45.77 | 46.23 | 45.71 | 46.02 | 4,929 | +0.27(+0.59%) |
Apr 25, 2018 | 45.87 | 45.87 | 45.53 | 45.75 | 54,487 | -0.51(-1.11%) |
Apr 24, 2018 | 46.90 | 47.15 | 46.26 | 46.26 | 4,652 | -0.67(-1.43%) |
Apr 23, 2018 | 47.05 | 47.05 | 46.82 | 46.93 | 8,914 | -0.02(-0.05%) |
Apr 20, 2018 | 47.12 | 47.12 | 46.85 | 46.95 | 7,188 | -0.15(-0.31%) |
Apr 19, 2018 | 47.51 | 47.51 | 46.96 | 47.10 | 3,360 | -0.58(-1.21%) |
Apr 18, 2018 | 47.64 | 47.69 | 47.50 | 47.68 | 4,612 | +0.19(+0.39%) |
Apr 17, 2018 | 47.42 | 47.58 | 47.42 | 47.49 | 5,423 | +0.08(+0.18%) |
Apr 16, 2018 | 47.34 | 47.41 | 47.22 | 47.41 | 17,876 | +0.65(+1.39%) |
Apr 13, 2018 | 47.20 | 47.20 | 46.75 | 46.76 | 7,734 | -0.23(-0.50%) |
Apr 12, 2018 | 47.04 | 47.04 | 46.95 | 46.99 | 6,256 | +0.57(+1.22%) |
Apr 11, 2018 | 46.18 | 46.62 | 46.18 | 46.42 | 26,947 | -0.23(-0.50%) |
Apr 10, 2018 | 46.38 | 46.72 | 46.38 | 46.65 | 13,958 | +1.11(+2.43%) |
Apr 09, 2018 | 45.46 | 45.82 | 45.41 | 45.55 | 6,188 | +0.80(+1.79%) |
Apr 06, 2018 | 45.27 | 45.30 | 44.50 | 44.74 | 3,723 | -0.80(-1.76%) |
Apr 05, 2018 | 45.35 | 45.58 | 45.20 | 45.55 | 11,111 | +0.04(+0.08%) |
Apr 04, 2018 | 44.49 | 45.51 | 44.30 | 45.51 | 8,315 | -0.15(-0.33%) |
Apr 03, 2018 | 45.78 | 45.78 | 45.37 | 45.66 | 3,623 | +0.28(+0.62%) |
Apr 02, 2018 | 45.74 | 45.74 | 45.08 | 45.38 | 9,173 | -0.75(-1.63%) |
Mar 29, 2018 | 46.13 | 46.13 | 46.13 | 0 | +0.30(+0.65%) | |
Mar 28, 2018 | 46.06 | 46.06 | 45.64 | 45.83 | 6,644 | -0.27(-0.59%) |
Mar 27, 2018 | 46.78 | 46.88 | 46.05 | 46.10 | 14,844 | -0.33(-0.71%) |
Mar 26, 2018 | 46.40 | 46.65 | 45.93 | 46.44 | 26,387 | -0.24(-0.51%) |
Mar 23, 2018 | 46.92 | 47.17 | 46.48 | 46.67 | 6,314 | -0.36(-0.77%) |
Mar 22, 2018 | 47.45 | 47.65 | 47.01 | 47.04 | 6,678 | -1.19(-2.47%) |
Mar 21, 2018 | 47.86 | 48.27 | 47.86 | 48.23 | 1,349 | +0.26(+0.53%) |
Mar 20, 2018 | 47.99 | 48.01 | 47.90 | 47.97 | 3,220 | +0.10(+0.20%) |
Mar 19, 2018 | 48.46 | 48.66 | 47.74 | 47.87 | 22,353 | -0.70(-1.44%) |
Mar 16, 2018 | 48.57 | 48.90 | 48.40 | 48.57 | 17,667 | -0.08(-0.17%) |
Mar 15, 2018 | 48.75 | 49.08 | 48.47 | 48.66 | 4,592 | -0.18(-0.36%) |
Mar 14, 2018 | 49.37 | 49.37 | 48.77 | 48.83 | 17,717 | -0.21(-0.44%) |
Mar 13, 2018 | 49.19 | 49.39 | 48.93 | 49.05 | 50,420 | -0.01(-0.02%) |
Mar 12, 2018 | 48.88 | 49.14 | 48.88 | 49.06 | 16,114 | +0.27(+0.55%) |
Mar 09, 2018 | 48.56 | 48.91 | 48.54 | 48.79 | 10,582 | +0.53(+1.10%) |
Mar 08, 2018 | 48.29 | 48.30 | 48.20 | 48.26 | 4,890 | +0.04(+0.08%) |
Mar 07, 2018 | 48.29 | 47.91 | 48.22 | 6,940 | +0.03(+0.06%) | |
Mar 06, 2018 | 48.09 | 48.24 | 48.02 | 48.19 | 5,574 | -0.07(-0.14%) |
Mar 05, 2018 | 47.81 | 48.29 | 47.80 | 48.26 | 7,771 | +0.33(+0.68%) |
Mar 02, 2018 | 47.63 | 48.21 | 47.43 | 47.93 | 618,307 | +0.34(+0.72%) |
Mar 01, 2018 | 47.85 | 47.88 | 47.52 | 47.58 | 5,375 | -0.15(-0.31%) |
Feb 28, 2018 | 48.53 | 48.53 | 47.73 | 47.73 | 24,570 | -0.67(-1.39%) |
Feb 27, 2018 | 48.99 | 48.99 | 48.29 | 48.40 | 4,524 | -0.74(-1.50%) |
Feb 26, 2018 | 48.81 | 49.14 | 48.56 | 49.14 | 6,009 | +0.46(+0.94%) |
Feb 23, 2018 | 48.27 | 48.68 | 48.03 | 48.68 | 11,555 | +0.49(+1.02%) |
Feb 22, 2018 | 48.42 | 48.59 | 48.03 | 48.19 | 10,724 | +0.02(+0.04%) |
Feb 21, 2018 | 48.38 | 48.82 | 48.17 | 48.17 | 8,849 | +0.20(+0.43%) |
Feb 20, 2018 | 48.40 | 48.53 | 47.86 | 47.97 | 9,287 | -0.31(-0.64%) |
Feb 16, 2018 | 48.27 | 48.27 | 48.27 | 0 | +0.20(+0.41%) | |
Feb 15, 2018 | 47.98 | 48.25 | 47.69 | 48.08 | 31,062 | +0.60(+1.26%) |
Feb 14, 2018 | 46.32 | 47.48 | 46.29 | 47.48 | 13,285 | +0.94(+2.02%) |
Feb 13, 2018 | 46.40 | 46.71 | 46.40 | 46.54 | 16,348 | -0.44(-0.93%) |
Feb 12, 2018 | 46.45 | 47.10 | 46.45 | 46.98 | 24,679 | +0.61(+1.31%) |
Feb 09, 2018 | 46.18 | 46.53 | 45.37 | 46.37 | 25,690 | +0.04(+0.08%) |
Feb 08, 2018 | 47.01 | 47.44 | 46.34 | 46.34 | 10,405 | -1.63(-3.40%) |
Feb 07, 2018 | 47.91 | 48.35 | 47.91 | 47.97 | 26,457 | -0.22(-0.46%) |
Feb 06, 2018 | 46.95 | 48.19 | 46.95 | 48.19 | 12,712 | +0.32(+0.67%) |
Feb 05, 2018 | 48.56 | 48.62 | 47.51 | 47.87 | 96,573 | -1.10(-2.26%) |
Feb 02, 2018 | 49.62 | 49.74 | 48.97 | 48.97 | 6,143 | -1.09(-2.18%) |