Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 49.87 | 50.02 | 49.78 | 49.84 | 66,851 | -0.16(-0.33%) |
Apr 27, 2018 | 50.06 | 50.06 | 49.87 | 50.00 | 17,072 | +0.10(+0.19%) |
Apr 26, 2018 | 50.01 | 50.28 | 49.87 | 49.91 | 5,764 | +0.02(+0.03%) |
Apr 25, 2018 | 49.75 | 49.89 | 49.59 | 49.89 | 22,289 | -0.07(-0.14%) |
Apr 24, 2018 | 50.41 | 50.41 | 49.88 | 49.96 | 16,878 | -0.51(-1.02%) |
Apr 23, 2018 | 50.44 | 50.51 | 50.34 | 50.47 | 5,197 | +0.01(+0.03%) |
Apr 20, 2018 | 50.56 | 50.62 | 50.46 | 50.46 | 20,947 | -0.25(-0.50%) |
Apr 19, 2018 | 51.00 | 51.09 | 50.64 | 50.71 | 21,623 | -0.16(-0.32%) |
Apr 18, 2018 | 50.67 | 50.95 | 50.67 | 50.87 | 6,644 | +0.30(+0.60%) |
Apr 17, 2018 | 50.55 | 50.69 | 50.50 | 50.57 | 12,604 | +0.31(+0.62%) |
Apr 16, 2018 | 50.35 | 50.44 | 50.21 | 50.25 | 52,203 | +0.09(+0.19%) |
Apr 13, 2018 | 50.29 | 50.29 | 49.98 | 50.16 | 10,537 | +0.24(+0.47%) |
Apr 12, 2018 | 49.73 | 50.05 | 49.73 | 49.92 | 37,141 | +0.37(+0.75%) |
Apr 11, 2018 | 49.55 | 49.81 | 49.53 | 49.55 | 13,665 | -0.13(-0.27%) |
Apr 10, 2018 | 49.60 | 49.83 | 49.58 | 49.69 | 17,995 | +0.65(+1.32%) |
Apr 09, 2018 | 49.12 | 49.37 | 49.04 | 49.04 | 5,454 | +0.21(+0.44%) |
Apr 06, 2018 | 48.82 | 8,379 | -0.16(-0.32%) | |||
Apr 05, 2018 | 48.87 | 49.05 | 48.79 | 48.98 | 21,979 | +0.41(+0.83%) |
Apr 04, 2018 | 48.00 | 48.57 | 48.00 | 48.57 | 14,095 | -0.16(-0.33%) |
Apr 03, 2018 | 48.57 | 48.73 | 48.46 | 48.73 | 3,274 | +0.28(+0.57%) |
Apr 02, 2018 | 49.07 | 49.07 | 48.07 | 48.46 | 34,135 | -0.38(-0.78%) |
Mar 29, 2018 | 48.84 | 48.84 | 48.84 | 0 | +0.13(+0.26%) | |
Mar 28, 2018 | 48.78 | 48.90 | 48.64 | 48.71 | 5,314 | -0.12(-0.24%) |
Mar 27, 2018 | 49.45 | 49.53 | 48.79 | 48.83 | 16,558 | -0.51(-1.03%) |
Mar 26, 2018 | 49.17 | 49.44 | 49.00 | 49.33 | 24,085 | +0.75(+1.55%) |
Mar 23, 2018 | 48.98 | 49.11 | 48.58 | 48.58 | 14,607 | -0.21(-0.43%) |
Mar 22, 2018 | 49.17 | 49.17 | 48.73 | 48.79 | 72,497 | -0.95(-1.90%) |
Mar 21, 2018 | 49.65 | 49.84 | 49.60 | 49.74 | 7,143 | +0.14(+0.29%) |
Mar 20, 2018 | 49.60 | 49.83 | 49.58 | 49.60 | 17,922 | -0.16(-0.32%) |
Mar 19, 2018 | 49.89 | 49.96 | 49.60 | 49.76 | 14,370 | -0.11(-0.22%) |
Mar 16, 2018 | 49.73 | 49.91 | 49.69 | 49.87 | 25,795 | -0.18(-0.35%) |
Mar 15, 2018 | 49.98 | 50.24 | 49.98 | 50.04 | 46,718 | -0.02(-0.03%) |
Mar 14, 2018 | 50.30 | 50.30 | 49.99 | 50.06 | 13,976 | +0.11(+0.22%) |
Mar 13, 2018 | 50.46 | 50.50 | 49.95 | 49.95 | 37,415 | -0.34(-0.67%) |
Mar 12, 2018 | 50.16 | 50.31 | 50.12 | 50.29 | 6,960 | +0.18(+0.37%) |
Mar 09, 2018 | 50.03 | 50.20 | 50.03 | 50.10 | 10,802 | +0.36(+0.72%) |
Mar 08, 2018 | 50.10 | 50.10 | 49.62 | 49.74 | 30,525 | +0.08(+0.17%) |
Mar 07, 2018 | 49.35 | 49.68 | 49.35 | 49.66 | 37,277 | +0.23(+0.48%) |
Mar 06, 2018 | 49.39 | 49.52 | 49.34 | 49.42 | 14,601 | +0.65(+1.32%) |
Mar 05, 2018 | 48.46 | 48.84 | 48.31 | 48.78 | 9,187 | +0.27(+0.56%) |
Mar 02, 2018 | 48.21 | 48.60 | 48.07 | 48.51 | 26,938 | +0.19(+0.40%) |
Mar 01, 2018 | 48.73 | 48.85 | 48.09 | 48.31 | 27,038 | -0.76(-1.55%) |
Feb 28, 2018 | 49.44 | 49.56 | 49.05 | 49.07 | 28,788 | -0.37(-0.75%) |
Feb 27, 2018 | 49.96 | 50.15 | 49.44 | 49.44 | 23,568 | -0.73(-1.45%) |
Feb 26, 2018 | 49.95 | 50.17 | 49.89 | 50.17 | 12,782 | +0.39(+0.78%) |
Feb 23, 2018 | 49.78 | 49.95 | 49.68 | 49.78 | 27,873 | +0.23(+0.46%) |
Feb 22, 2018 | 49.61 | 49.82 | 49.54 | 49.55 | 76,260 | +0.09(+0.19%) |
Feb 21, 2018 | 49.85 | 50.23 | 49.46 | 49.46 | 22,042 | -0.45(-0.90%) |
Feb 20, 2018 | 49.99 | 50.18 | 49.73 | 49.91 | 109,261 | -0.29(-0.57%) |
Feb 16, 2018 | 50.19 | 50.19 | 50.19 | 0 | +0.13(+0.25%) | |
Feb 15, 2018 | 49.97 | 50.13 | 49.65 | 50.07 | 19,127 | +0.39(+0.78%) |
Feb 14, 2018 | 48.46 | 49.68 | 48.46 | 49.68 | 31,119 | +1.11(+2.28%) |
Feb 13, 2018 | 48.57 | 48.77 | 48.50 | 48.57 | 13,571 | -0.05(-0.11%) |
Feb 12, 2018 | 48.30 | 48.69 | 48.21 | 48.63 | 19,396 | +0.72(+1.50%) |
Feb 09, 2018 | 47.91 | 48.22 | 46.82 | 47.91 | 44,579 | +0.17(+0.35%) |
Feb 08, 2018 | 49.11 | 49.15 | 47.74 | 47.74 | 94,937 | -1.18(-2.41%) |
Feb 07, 2018 | 49.12 | 49.22 | 48.87 | 48.92 | 103,308 | -0.62(-1.26%) |
Feb 06, 2018 | 48.09 | 49.54 | 48.03 | 49.54 | 128,114 | +0.83(+1.71%) |
Feb 05, 2018 | 49.66 | 49.74 | 48.49 | 48.71 | 89,502 | -1.76(-3.48%) |
Feb 02, 2018 | 51.24 | 51.27 | 50.47 | 50.47 | 55,089 | -1.37(-2.64%) |