Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.08 | 47.34 | 46.70 | 47.04 | 251,118 | +0.01(+0.03%) |
Apr 27, 2018 | 46.18 | 47.09 | 46.18 | 47.03 | 429,093 | +0.97(+2.11%) |
Apr 26, 2018 | 45.81 | 46.31 | 45.69 | 46.06 | 132,817 | +0.34(+0.75%) |
Apr 25, 2018 | 45.73 | 45.83 | 45.28 | 45.71 | 127,422 | -0.10(-0.21%) |
Apr 24, 2018 | 45.33 | 45.93 | 45.02 | 45.81 | 199,505 | +0.67(+1.48%) |
Apr 23, 2018 | 45.22 | 45.44 | 44.86 | 45.14 | 172,709 | -0.08(-0.18%) |
Apr 20, 2018 | 45.74 | 46.13 | 44.96 | 45.22 | 258,241 | -0.65(-1.43%) |
Apr 19, 2018 | 46.51 | 46.60 | 45.51 | 45.88 | 228,857 | -0.72(-1.54%) |
Apr 18, 2018 | 46.82 | 46.86 | 46.54 | 46.60 | 149,655 | -0.15(-0.32%) |
Apr 17, 2018 | 46.65 | 47.06 | 46.49 | 46.75 | 271,258 | +0.00(+0.00%) |
Apr 16, 2018 | 46.27 | 46.91 | 46.14 | 46.75 | 185,812 | +0.61(+1.31%) |
Apr 13, 2018 | 45.91 | 46.15 | 45.56 | 46.14 | 181,824 | +0.28(+0.62%) |
Apr 12, 2018 | 46.77 | 46.77 | 45.72 | 45.86 | 256,055 | -0.88(-1.87%) |
Apr 11, 2018 | 46.57 | 47.13 | 46.57 | 46.73 | 290,501 | +0.00(+0.00%) |
Apr 10, 2018 | 46.66 | 47.03 | 46.26 | 46.73 | 705,784 | +0.23(+0.49%) |
Apr 09, 2018 | 46.83 | 46.90 | 46.25 | 46.51 | 260,767 | -0.23(-0.49%) |
Apr 06, 2018 | 46.75 | 47.28 | 46.64 | 46.73 | 239,078 | -0.01(-0.03%) |
Apr 05, 2018 | 46.80 | 46.80 | 46.26 | 46.75 | 349,843 | -0.03(-0.06%) |
Apr 04, 2018 | 45.83 | 46.91 | 45.83 | 46.77 | 286,011 | +0.74(+1.62%) |
Apr 03, 2018 | 45.64 | 46.40 | 45.03 | 46.03 | 291,336 | +0.65(+1.44%) |
Apr 02, 2018 | 46.39 | 46.55 | 45.16 | 45.38 | 241,746 | -0.99(-2.14%) |
Mar 29, 2018 | 46.37 | 46.37 | 46.37 | 0 | -0.32(-0.68%) | |
Mar 28, 2018 | 45.41 | 46.82 | 45.33 | 46.69 | 500,117 | +1.60(+3.55%) |
Mar 27, 2018 | 44.96 | 45.79 | 44.50 | 45.09 | 618,636 | +0.08(+0.18%) |
Mar 26, 2018 | 45.01 | 45.09 | 44.60 | 45.01 | 473,449 | +0.21(+0.47%) |
Mar 23, 2018 | 45.51 | 45.66 | 44.73 | 44.79 | 701,658 | -0.74(-1.62%) |
Mar 22, 2018 | 45.33 | 46.57 | 45.33 | 45.53 | 523,188 | +0.02(+0.04%) |
Mar 21, 2018 | 45.89 | 46.01 | 45.20 | 45.51 | 280,714 | -0.53(-1.15%) |
Mar 20, 2018 | 46.79 | 46.96 | 45.80 | 46.04 | 307,450 | -0.68(-1.45%) |
Mar 19, 2018 | 46.79 | 47.01 | 46.33 | 46.72 | 219,589 | -0.18(-0.39%) |
Mar 16, 2018 | 46.48 | 46.98 | 46.31 | 46.91 | 370,541 | +0.33(+0.71%) |
Mar 15, 2018 | 46.45 | 46.74 | 46.31 | 46.57 | 323,663 | +0.09(+0.19%) |
Mar 14, 2018 | 46.31 | 46.82 | 46.20 | 46.48 | 296,724 | +0.14(+0.31%) |
Mar 13, 2018 | 46.58 | 46.89 | 46.15 | 46.34 | 267,428 | -0.23(-0.50%) |
Mar 12, 2018 | 46.21 | 46.73 | 46.15 | 46.57 | 241,420 | +0.28(+0.60%) |
Mar 09, 2018 | 46.43 | 46.43 | 46.06 | 46.29 | 380,655 | +0.11(+0.24%) |
Mar 08, 2018 | 46.37 | 46.57 | 45.90 | 46.19 | 235,164 | -0.17(-0.37%) |
Mar 07, 2018 | 46.46 | 46.36 | 355,023 | +0.66(+1.44%) | ||
Mar 06, 2018 | 45.36 | 45.81 | 44.70 | 45.70 | 268,933 | +0.41(+0.90%) |
Mar 05, 2018 | 44.46 | 45.36 | 44.04 | 45.29 | 331,069 | +0.79(+1.78%) |
Mar 02, 2018 | 44.29 | 44.71 | 44.02 | 44.50 | 256,307 | +0.05(+0.12%) |
Mar 01, 2018 | 43.72 | 44.82 | 43.66 | 44.44 | 356,507 | +0.41(+0.94%) |
Feb 28, 2018 | 44.31 | 44.52 | 43.70 | 44.03 | 953,508 | +0.04(+0.09%) |
Feb 27, 2018 | 44.81 | 44.98 | 43.86 | 43.99 | 680,808 | -1.02(-2.26%) |
Feb 26, 2018 | 45.37 | 45.37 | 44.41 | 45.01 | 534,464 | +0.21(+0.47%) |
Feb 23, 2018 | 44.36 | 44.89 | 44.19 | 44.79 | 277,399 | +0.61(+1.38%) |
Feb 22, 2018 | 44.18 | 44.80 | 43.77 | 44.18 | 393,387 | +0.20(+0.45%) |
Feb 21, 2018 | 43.85 | 44.66 | 43.44 | 43.99 | 658,394 | +0.33(+0.75%) |
Feb 20, 2018 | 44.39 | 44.82 | 43.61 | 43.66 | 578,048 | -0.95(-2.13%) |
Feb 16, 2018 | 44.61 | 44.61 | 44.61 | 0 | +0.97(+2.22%) | |
Feb 15, 2018 | 43.09 | 43.89 | 42.76 | 43.64 | 578,661 | +0.66(+1.53%) |
Feb 14, 2018 | 43.38 | 43.48 | 42.81 | 42.98 | 459,905 | -0.86(-1.97%) |
Feb 13, 2018 | 43.46 | 44.08 | 43.10 | 43.84 | 513,555 | +0.27(+0.62%) |
Feb 12, 2018 | 44.58 | 44.60 | 42.56 | 43.57 | 756,243 | -0.74(-1.67%) |
Feb 09, 2018 | 43.97 | 44.67 | 43.46 | 44.31 | 631,012 | +0.47(+1.07%) |
Feb 08, 2018 | 45.13 | 45.49 | 43.82 | 43.84 | 331,312 | -1.39(-3.08%) |
Feb 07, 2018 | 44.95 | 45.32 | 44.84 | 45.24 | 350,724 | +0.21(+0.47%) |
Feb 06, 2018 | 44.79 | 45.64 | 44.38 | 45.03 | 456,374 | -0.84(-1.83%) |
Feb 05, 2018 | 46.61 | 46.81 | 45.26 | 45.87 | 237,233 | -0.81(-1.74%) |
Feb 02, 2018 | 46.35 | 46.75 | 45.89 | 46.68 | 294,965 | +0.01(+0.03%) |