Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 48.65 | 48.79 | 46.53 | 46.53 | 357,252 | -1.92(-3.97%) |
Apr 27, 2018 | 48.99 | 48.99 | 48.13 | 48.46 | 120,350 | -0.34(-0.69%) |
Apr 26, 2018 | 49.08 | 49.08 | 48.51 | 48.79 | 130,064 | -0.14(-0.29%) |
Apr 25, 2018 | 49.27 | 50.00 | 48.55 | 48.94 | 287,292 | -0.24(-0.49%) |
Apr 24, 2018 | 49.80 | 50.14 | 48.75 | 49.18 | 168,201 | -0.34(-0.68%) |
Apr 23, 2018 | 49.47 | 50.04 | 49.27 | 49.52 | 163,383 | +0.10(+0.19%) |
Apr 20, 2018 | 49.85 | 50.09 | 49.37 | 49.42 | 157,265 | -0.67(-1.34%) |
Apr 19, 2018 | 50.24 | 50.52 | 50.04 | 50.09 | 131,177 | -0.29(-0.57%) |
Apr 18, 2018 | 50.43 | 50.67 | 50.24 | 50.38 | 192,404 | +0.19(+0.38%) |
Apr 17, 2018 | 50.00 | 50.33 | 49.80 | 50.19 | 276,642 | +0.48(+0.97%) |
Apr 16, 2018 | 49.32 | 49.80 | 49.08 | 49.71 | 177,878 | +0.67(+1.37%) |
Apr 13, 2018 | 49.23 | 49.27 | 48.55 | 49.03 | 246,934 | +0.00(+0.00%) |
Apr 12, 2018 | 48.70 | 49.18 | 48.46 | 49.03 | 328,264 | +0.58(+1.19%) |
Apr 11, 2018 | 48.07 | 48.46 | 47.69 | 48.46 | 302,798 | +0.24(+0.50%) |
Apr 10, 2018 | 47.78 | 48.41 | 47.59 | 48.22 | 125,180 | +0.82(+1.72%) |
Apr 09, 2018 | 47.50 | 48.02 | 47.16 | 47.40 | 349,734 | +0.14(+0.31%) |
Apr 06, 2018 | 47.88 | 48.24 | 47.02 | 47.26 | 177,757 | -1.01(-2.09%) |
Apr 05, 2018 | 48.07 | 48.31 | 47.69 | 48.27 | 133,196 | +0.58(+1.21%) |
Apr 04, 2018 | 46.97 | 47.88 | 46.06 | 47.69 | 262,241 | +0.05(+0.10%) |
Apr 03, 2018 | 46.87 | 47.69 | 46.53 | 47.64 | 225,634 | +0.96(+2.06%) |
Apr 02, 2018 | 47.26 | 47.59 | 46.20 | 46.68 | 230,533 | -0.38(-0.82%) |
Mar 29, 2018 | 47.06 | 47.06 | 47.06 | 0 | +0.58(+1.24%) | |
Mar 28, 2018 | 46.49 | 46.73 | 46.10 | 46.49 | 232,323 | +0.10(+0.21%) |
Mar 27, 2018 | 47.50 | 47.50 | 46.15 | 46.39 | 294,285 | -0.91(-1.93%) |
Mar 26, 2018 | 47.16 | 47.35 | 46.10 | 47.30 | 236,178 | +0.67(+1.44%) |
Mar 23, 2018 | 48.02 | 48.12 | 46.63 | 46.63 | 215,588 | -1.15(-2.41%) |
Mar 22, 2018 | 48.79 | 49.23 | 47.78 | 47.78 | 310,025 | -1.44(-2.93%) |
Mar 21, 2018 | 49.47 | 49.71 | 49.13 | 49.23 | 204,040 | -0.14(-0.29%) |
Mar 20, 2018 | 49.32 | 49.80 | 48.94 | 49.37 | 175,187 | +0.00(+0.00%) |
Mar 19, 2018 | 48.99 | 49.42 | 48.65 | 49.37 | 206,808 | +0.10(+0.20%) |
Mar 16, 2018 | 48.94 | 49.52 | 48.75 | 49.27 | 648,508 | +0.24(+0.49%) |
Mar 15, 2018 | 49.52 | 49.52 | 48.65 | 49.03 | 255,922 | -0.48(-0.97%) |
Mar 14, 2018 | 49.95 | 49.95 | 48.94 | 49.52 | 248,333 | -0.14(-0.29%) |
Mar 13, 2018 | 50.00 | 50.28 | 49.56 | 49.66 | 402,864 | -0.19(-0.39%) |
Mar 12, 2018 | 50.43 | 50.86 | 49.80 | 49.85 | 180,748 | -0.48(-0.96%) |
Mar 09, 2018 | 49.47 | 50.45 | 48.79 | 50.33 | 183,744 | +1.01(+2.05%) |
Mar 08, 2018 | 49.08 | 49.32 | 48.75 | 49.32 | 162,694 | +0.29(+0.59%) |
Mar 07, 2018 | 49.13 | 49.03 | 303,972 | +0.53(+1.09%) | ||
Mar 06, 2018 | 47.98 | 48.63 | 47.35 | 48.51 | 218,304 | +0.82(+1.71%) |
Mar 05, 2018 | 47.26 | 47.98 | 46.87 | 47.69 | 291,562 | +0.38(+0.81%) |
Mar 02, 2018 | 46.73 | 47.45 | 46.44 | 47.30 | 169,692 | +0.24(+0.51%) |
Mar 01, 2018 | 47.16 | 47.30 | 46.34 | 47.06 | 275,931 | +0.00(+0.00%) |
Feb 28, 2018 | 47.74 | 48.07 | 47.06 | 47.06 | 274,340 | -0.58(-1.21%) |
Feb 27, 2018 | 48.51 | 48.89 | 47.45 | 47.64 | 568,493 | -0.77(-1.59%) |
Feb 26, 2018 | 48.31 | 48.89 | 47.88 | 48.41 | 209,462 | +0.10(+0.20%) |
Feb 23, 2018 | 48.51 | 49.03 | 47.93 | 48.31 | 267,344 | +0.48(+1.00%) |
Feb 22, 2018 | 48.36 | 47.59 | 47.83 | 221,147 | +0.14(+0.30%) | |
Feb 21, 2018 | 47.11 | 48.22 | 47.11 | 47.69 | 329,105 | +0.72(+1.54%) |
Feb 20, 2018 | 46.10 | 47.16 | 46.10 | 46.97 | 301,492 | +0.58(+1.24%) |
Feb 16, 2018 | 46.39 | 46.39 | 46.39 | 0 | +0.43(+0.94%) | |
Feb 15, 2018 | 46.44 | 46.78 | 45.96 | 45.96 | 188,859 | -0.24(-0.52%) |
Feb 14, 2018 | 44.80 | 46.25 | 44.80 | 46.20 | 187,249 | +0.96(+2.13%) |
Feb 13, 2018 | 44.52 | 45.33 | 43.22 | 45.24 | 242,094 | +0.62(+1.40%) |
Feb 12, 2018 | 43.80 | 45.24 | 43.65 | 44.61 | 302,985 | +1.06(+2.42%) |
Feb 09, 2018 | 44.28 | 45.04 | 42.84 | 43.56 | 437,613 | -0.62(-1.41%) |
Feb 08, 2018 | 45.95 | 44.13 | 44.18 | 389,238 | -1.18(-2.59%) | |
Feb 07, 2018 | 46.00 | 46.31 | 45.38 | 45.36 | 285,953 | -0.65(-1.41%) |
Feb 06, 2018 | 45.04 | 46.82 | 44.37 | 46.00 | 664,132 | -0.74(-1.59%) |
Feb 05, 2018 | 48.45 | 48.59 | 46.29 | 46.75 | 276,113 | -1.85(-3.80%) |
Feb 02, 2018 | 50.80 | 50.80 | 48.31 | 48.59 | 326,610 | -2.25(-4.43%) |