Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.40 | 50.52 | 49.74 | 49.97 | 2,015,735 | -0.26(-0.52%) |
Apr 27, 2018 | 51.83 | 51.93 | 50.10 | 50.23 | 297,695 | -1.47(-2.84%) |
Apr 26, 2018 | 50.06 | 51.75 | 50.06 | 51.70 | 490,128 | +1.93(+3.87%) |
Apr 25, 2018 | 49.71 | 50.05 | 49.46 | 49.78 | 145,497 | -0.04(-0.09%) |
Apr 24, 2018 | 50.44 | 50.51 | 49.46 | 49.82 | 397,722 | -0.51(-1.02%) |
Apr 23, 2018 | 49.61 | 50.47 | 49.22 | 50.33 | 348,098 | +0.74(+1.48%) |
Apr 20, 2018 | 49.08 | 49.62 | 48.96 | 49.60 | 178,372 | +0.30(+0.60%) |
Apr 19, 2018 | 49.09 | 49.61 | 48.72 | 49.30 | 163,339 | +0.12(+0.24%) |
Apr 18, 2018 | 49.38 | 49.89 | 49.17 | 49.18 | 199,309 | -0.22(-0.44%) |
Apr 17, 2018 | 48.69 | 49.66 | 48.45 | 49.40 | 182,889 | +0.90(+1.85%) |
Apr 16, 2018 | 47.99 | 48.53 | 47.90 | 48.50 | 172,835 | +0.77(+1.62%) |
Apr 13, 2018 | 47.31 | 47.81 | 47.28 | 47.73 | 168,891 | +0.48(+1.01%) |
Apr 12, 2018 | 47.78 | 47.78 | 47.08 | 47.26 | 128,103 | -0.54(-1.13%) |
Apr 11, 2018 | 47.25 | 47.97 | 47.09 | 47.79 | 157,725 | +0.32(+0.68%) |
Apr 10, 2018 | 47.34 | 47.61 | 46.91 | 47.47 | 138,365 | +0.36(+0.76%) |
Apr 09, 2018 | 47.35 | 47.68 | 46.85 | 47.11 | 212,540 | -0.07(-0.15%) |
Apr 06, 2018 | 47.66 | 48.23 | 47.02 | 47.18 | 192,291 | -0.63(-1.31%) |
Apr 05, 2018 | 47.17 | 47.94 | 46.57 | 47.81 | 262,365 | +0.95(+2.03%) |
Apr 04, 2018 | 46.18 | 47.13 | 46.04 | 46.86 | 226,751 | +0.22(+0.46%) |
Apr 03, 2018 | 46.34 | 46.91 | 46.01 | 46.65 | 213,999 | +0.45(+0.97%) |
Apr 02, 2018 | 47.58 | 47.81 | 46.01 | 46.20 | 294,524 | -1.39(-2.92%) |
Mar 29, 2018 | 47.59 | 47.59 | 47.59 | 0 | +0.48(+1.03%) | |
Mar 28, 2018 | 46.68 | 47.21 | 46.48 | 47.10 | 816,383 | +0.46(+0.98%) |
Mar 27, 2018 | 47.39 | 47.57 | 46.35 | 46.65 | 522,987 | -0.76(-1.61%) |
Mar 26, 2018 | 47.18 | 47.53 | 46.80 | 47.41 | 404,402 | +0.50(+1.07%) |
Mar 23, 2018 | 48.57 | 49.34 | 46.90 | 46.91 | 467,802 | -1.93(-3.95%) |
Mar 22, 2018 | 48.96 | 49.68 | 48.79 | 48.83 | 323,902 | -0.31(-0.64%) |
Mar 21, 2018 | 49.55 | 49.70 | 48.91 | 49.15 | 244,160 | -0.39(-0.78%) |
Mar 20, 2018 | 48.78 | 49.73 | 48.72 | 49.53 | 416,780 | +0.67(+1.38%) |
Mar 19, 2018 | 48.44 | 49.13 | 47.90 | 48.86 | 323,702 | +0.38(+0.78%) |
Mar 16, 2018 | 47.53 | 48.65 | 47.31 | 48.48 | 951,729 | +0.89(+1.87%) |
Mar 15, 2018 | 47.54 | 47.82 | 47.06 | 47.60 | 272,790 | +0.06(+0.13%) |
Mar 14, 2018 | 47.70 | 47.85 | 47.20 | 47.53 | 288,392 | -0.02(-0.04%) |
Mar 13, 2018 | 48.36 | 48.36 | 47.27 | 47.55 | 350,491 | -0.50(-1.05%) |
Mar 12, 2018 | 46.76 | 48.24 | 46.76 | 48.05 | 306,535 | +1.41(+3.02%) |
Mar 09, 2018 | 46.11 | 46.84 | 45.77 | 46.65 | 206,550 | +0.65(+1.42%) |
Mar 08, 2018 | 45.74 | 46.05 | 45.28 | 45.99 | 346,614 | -0.21(-0.45%) |
Mar 07, 2018 | 46.36 | 44.90 | 46.20 | 306,787 | +0.96(+2.12%) | |
Mar 06, 2018 | 46.63 | 46.63 | 45.09 | 45.24 | 293,810 | -1.45(-3.11%) |
Mar 05, 2018 | 45.88 | 46.97 | 45.62 | 46.69 | 331,172 | +0.74(+1.60%) |
Mar 02, 2018 | 46.65 | 46.93 | 45.50 | 45.96 | 254,543 | -0.71(-1.52%) |
Mar 01, 2018 | 47.88 | 48.20 | 46.33 | 46.66 | 362,012 | -0.98(-2.05%) |
Feb 28, 2018 | 48.78 | 49.19 | 47.56 | 47.64 | 259,670 | -1.05(-2.16%) |
Feb 27, 2018 | 49.11 | 50.18 | 48.40 | 48.69 | 345,586 | -0.48(-0.98%) |
Feb 26, 2018 | 48.98 | 49.39 | 48.55 | 49.17 | 147,180 | +0.29(+0.59%) |
Feb 23, 2018 | 48.07 | 49.03 | 47.83 | 48.89 | 130,576 | +0.91(+1.91%) |
Feb 22, 2018 | 47.54 | 48.38 | 47.54 | 47.97 | 205,085 | +0.73(+1.54%) |
Feb 21, 2018 | 47.38 | 48.21 | 47.23 | 47.25 | 184,314 | -0.09(-0.19%) |
Feb 20, 2018 | 48.02 | 48.14 | 47.01 | 47.34 | 231,976 | -0.78(-1.62%) |
Feb 16, 2018 | 48.12 | 48.12 | 48.12 | 0 | +0.47(+0.98%) | |
Feb 15, 2018 | 47.07 | 47.65 | 46.87 | 47.65 | 116,209 | +0.65(+1.39%) |
Feb 14, 2018 | 46.77 | 47.35 | 46.47 | 47.00 | 229,970 | -0.14(-0.30%) |
Feb 13, 2018 | 46.70 | 47.24 | 46.38 | 47.13 | 294,493 | +0.24(+0.51%) |
Feb 12, 2018 | 46.61 | 47.16 | 46.00 | 46.89 | 258,256 | +0.31(+0.67%) |
Feb 09, 2018 | 45.18 | 47.08 | 44.99 | 46.58 | 518,558 | +1.65(+3.68%) |
Feb 08, 2018 | 46.71 | 46.71 | 44.92 | 44.93 | 469,171 | -1.71(-3.67%) |
Feb 07, 2018 | 47.61 | 47.61 | 46.58 | 46.64 | 406,740 | -1.02(-2.13%) |
Feb 06, 2018 | 47.33 | 48.01 | 46.06 | 47.66 | 419,112 | -0.74(-1.53%) |
Feb 05, 2018 | 49.35 | 49.75 | 47.86 | 48.40 | 215,760 | -1.24(-2.50%) |
Feb 02, 2018 | 49.23 | 50.18 | 49.18 | 49.64 | 312,637 | +0.03(+0.05%) |