Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 48.39 | 48.59 | 47.64 | 47.68 | 606,101 | -0.65(-1.34%) |
Apr 27, 2018 | 48.19 | 49.07 | 48.11 | 48.33 | 527,366 | +0.09(+0.18%) |
Apr 26, 2018 | 48.09 | 48.54 | 47.37 | 48.24 | 605,518 | +0.05(+0.10%) |
Apr 25, 2018 | 48.21 | 48.33 | 47.53 | 48.19 | 522,892 | -0.31(-0.63%) |
Apr 24, 2018 | 49.14 | 49.14 | 47.87 | 48.50 | 476,843 | -0.36(-0.75%) |
Apr 23, 2018 | 48.38 | 49.11 | 48.13 | 48.86 | 483,501 | +0.48(+1.00%) |
Apr 20, 2018 | 48.57 | 49.05 | 48.23 | 48.38 | 309,197 | -0.43(-0.89%) |
Apr 19, 2018 | 49.33 | 49.33 | 48.27 | 48.81 | 267,798 | -0.63(-1.27%) |
Apr 18, 2018 | 49.57 | 49.72 | 49.10 | 49.44 | 549,018 | +0.21(+0.42%) |
Apr 17, 2018 | 49.43 | 49.72 | 49.05 | 49.24 | 435,901 | +0.15(+0.30%) |
Apr 16, 2018 | 48.98 | 49.44 | 48.62 | 49.09 | 620,811 | +0.82(+1.69%) |
Apr 13, 2018 | 49.07 | 49.43 | 48.14 | 48.27 | 739,672 | -0.65(-1.33%) |
Apr 12, 2018 | 48.46 | 49.25 | 48.33 | 48.92 | 595,961 | +0.80(+1.66%) |
Apr 11, 2018 | 48.76 | 48.93 | 48.07 | 48.12 | 491,746 | -0.70(-1.43%) |
Apr 10, 2018 | 48.98 | 49.18 | 48.39 | 48.82 | 364,549 | +0.81(+1.68%) |
Apr 09, 2018 | 48.51 | 48.63 | 47.70 | 48.01 | 387,193 | -0.30(-0.61%) |
Apr 06, 2018 | 48.92 | 49.14 | 47.78 | 48.31 | 526,081 | -1.04(-2.12%) |
Apr 05, 2018 | 49.25 | 50.16 | 49.00 | 49.35 | 551,334 | +0.16(+0.32%) |
Apr 04, 2018 | 47.48 | 49.44 | 47.21 | 49.20 | 508,464 | +0.40(+0.83%) |
Apr 03, 2018 | 47.85 | 48.86 | 47.75 | 48.79 | 674,632 | +1.36(+2.87%) |
Apr 02, 2018 | 46.87 | 47.88 | 46.53 | 47.43 | 654,564 | +0.50(+1.07%) |
Mar 29, 2018 | 46.93 | 46.93 | 46.93 | 0 | +0.48(+1.04%) | |
Mar 28, 2018 | 46.52 | 46.74 | 45.69 | 46.45 | 710,506 | -0.18(-0.38%) |
Mar 27, 2018 | 47.44 | 47.47 | 46.35 | 46.63 | 356,077 | -0.66(-1.40%) |
Mar 26, 2018 | 46.70 | 47.52 | 46.37 | 47.29 | 490,518 | +1.42(+3.09%) |
Mar 23, 2018 | 46.87 | 47.10 | 45.77 | 45.87 | 850,748 | -1.01(-2.16%) |
Mar 22, 2018 | 45.85 | 47.70 | 45.31 | 46.88 | 1,413,655 | -1.02(-2.14%) |
Mar 21, 2018 | 47.29 | 48.26 | 47.29 | 47.91 | 808,521 | +0.69(+1.46%) |
Mar 20, 2018 | 47.29 | 47.80 | 46.33 | 47.22 | 657,101 | -0.30(-0.62%) |
Mar 19, 2018 | 47.47 | 47.57 | 46.78 | 47.51 | 805,251 | -0.08(-0.17%) |
Mar 16, 2018 | 46.73 | 47.92 | 46.31 | 47.59 | 1,151,843 | +0.73(+1.56%) |
Mar 15, 2018 | 47.04 | 47.44 | 46.59 | 46.86 | 690,071 | -0.18(-0.38%) |
Mar 14, 2018 | 48.35 | 48.36 | 46.98 | 47.04 | 846,447 | -1.17(-2.43%) |
Mar 13, 2018 | 48.05 | 48.69 | 47.97 | 48.21 | 765,236 | +0.17(+0.35%) |
Mar 12, 2018 | 48.17 | 48.34 | 47.74 | 48.04 | 551,686 | -0.05(-0.10%) |
Mar 09, 2018 | 46.99 | 48.19 | 46.55 | 48.09 | 584,598 | +1.46(+3.13%) |
Mar 08, 2018 | 47.06 | 47.37 | 46.44 | 46.64 | 723,726 | -0.05(-0.11%) |
Mar 07, 2018 | 46.94 | 46.17 | 46.69 | 1,123,404 | -0.25(-0.52%) | |
Mar 06, 2018 | 46.74 | 47.40 | 46.06 | 46.93 | 1,156,298 | +0.79(+1.71%) |
Mar 05, 2018 | 45.54 | 46.34 | 45.45 | 46.14 | 1,009,374 | +0.15(+0.32%) |
Mar 02, 2018 | 45.93 | 46.12 | 44.97 | 46.00 | 1,432,798 | -0.23(-0.49%) |
Mar 01, 2018 | 46.86 | 48.22 | 45.43 | 46.22 | 1,145,028 | -0.81(-1.72%) |
Feb 28, 2018 | 47.76 | 47.80 | 46.26 | 47.03 | 1,826,200 | -0.67(-1.40%) |
Feb 27, 2018 | 48.47 | 48.63 | 47.49 | 47.70 | 1,175,785 | -0.86(-1.76%) |
Feb 26, 2018 | 49.33 | 49.89 | 47.98 | 48.56 | 999,323 | -0.89(-1.79%) |
Feb 23, 2018 | 49.36 | 49.89 | 48.54 | 49.44 | 1,412,710 | +0.05(+0.10%) |
Feb 22, 2018 | 49.31 | 50.32 | 49.26 | 49.39 | 1,156,336 | +0.11(+0.22%) |
Feb 21, 2018 | 49.57 | 50.18 | 48.23 | 49.29 | 2,589,237 | +1.05(+2.19%) |
Feb 20, 2018 | 49.61 | 50.24 | 48.21 | 48.23 | 1,637,311 | -1.87(-3.74%) |
Feb 16, 2018 | 50.10 | 50.10 | 50.10 | 0 | -1.07(-2.10%) | |
Feb 15, 2018 | 50.67 | 51.56 | 50.04 | 51.18 | 789,821 | +0.67(+1.33%) |
Feb 14, 2018 | 49.34 | 50.65 | 48.78 | 50.51 | 892,616 | +0.54(+1.08%) |
Feb 13, 2018 | 50.33 | 50.57 | 49.51 | 49.97 | 372,209 | -0.81(-1.59%) |
Feb 12, 2018 | 51.89 | 52.20 | 50.56 | 50.77 | 560,430 | -0.61(-1.19%) |
Feb 09, 2018 | 51.42 | 51.89 | 49.50 | 51.38 | 1,113,877 | +0.24(+0.46%) |
Feb 08, 2018 | 52.83 | 53.18 | 50.28 | 51.15 | 807,227 | -2.11(-3.96%) |
Feb 07, 2018 | 52.66 | 53.79 | 52.33 | 53.25 | 646,671 | +0.57(+1.08%) |
Feb 06, 2018 | 50.36 | 52.87 | 49.83 | 52.68 | 1,152,468 | +1.22(+2.37%) |
Feb 05, 2018 | 53.24 | 54.07 | 50.72 | 51.46 | 797,367 | -2.02(-3.78%) |
Feb 02, 2018 | 54.79 | 54.90 | 53.37 | 53.48 | 913,279 | -1.31(-2.38%) |