Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.32 | 45.63 | 44.32 | 44.60 | 1,493,705 | +0.24(+0.54%) |
Apr 27, 2018 | 48.49 | 48.49 | 43.46 | 44.36 | 4,170,437 | -5.14(-10.38%) |
Apr 26, 2018 | 50.76 | 50.76 | 49.35 | 49.50 | 384,814 | -1.12(-2.21%) |
Apr 25, 2018 | 50.82 | 50.88 | 50.00 | 50.62 | 322,656 | -0.39(-0.76%) |
Apr 24, 2018 | 51.60 | 52.00 | 50.38 | 51.01 | 202,504 | -0.51(-0.99%) |
Apr 23, 2018 | 51.54 | 51.87 | 50.51 | 51.52 | 152,611 | +0.05(+0.10%) |
Apr 20, 2018 | 51.59 | 52.16 | 51.22 | 51.47 | 140,834 | -0.26(-0.50%) |
Apr 19, 2018 | 52.28 | 53.35 | 51.45 | 51.73 | 206,959 | -0.96(-1.82%) |
Apr 18, 2018 | 52.21 | 53.02 | 51.92 | 52.69 | 160,873 | +0.75(+1.44%) |
Apr 17, 2018 | 52.04 | 52.79 | 50.69 | 51.94 | 158,542 | +0.02(+0.04%) |
Apr 16, 2018 | 51.24 | 51.97 | 50.87 | 51.92 | 172,498 | +0.84(+1.64%) |
Apr 13, 2018 | 51.39 | 51.56 | 50.86 | 51.08 | 153,427 | -0.31(-0.60%) |
Apr 12, 2018 | 51.58 | 51.78 | 50.80 | 51.39 | 207,812 | -0.13(-0.25%) |
Apr 11, 2018 | 51.41 | 51.66 | 51.14 | 51.52 | 269,004 | +0.00(+0.00%) |
Apr 10, 2018 | 52.07 | 52.07 | 51.45 | 51.52 | 403,335 | -0.07(-0.14%) |
Apr 09, 2018 | 51.79 | 52.52 | 51.05 | 51.59 | 228,630 | -0.08(-0.15%) |
Apr 06, 2018 | 52.14 | 52.58 | 51.15 | 51.67 | 252,183 | -0.92(-1.75%) |
Apr 05, 2018 | 51.99 | 52.65 | 51.39 | 52.59 | 305,638 | +0.93(+1.79%) |
Apr 04, 2018 | 50.92 | 51.78 | 50.73 | 51.66 | 401,476 | +0.02(+0.05%) |
Apr 03, 2018 | 51.99 | 53.42 | 51.23 | 51.64 | 241,988 | -0.10(-0.19%) |
Apr 02, 2018 | 52.50 | 52.97 | 50.46 | 51.74 | 653,695 | -1.12(-2.12%) |
Mar 29, 2018 | 52.86 | 52.86 | 52.86 | 0 | +1.61(+3.14%) | |
Mar 28, 2018 | 51.55 | 53.36 | 50.99 | 51.25 | 538,138 | -0.08(-0.16%) |
Mar 27, 2018 | 51.40 | 51.44 | 51.00 | 51.33 | 793,080 | +0.03(+0.06%) |
Mar 26, 2018 | 51.63 | 51.63 | 50.38 | 51.30 | 386,430 | +0.34(+0.67%) |
Mar 23, 2018 | 51.68 | 52.28 | 50.79 | 50.96 | 375,569 | -0.98(-1.89%) |
Mar 22, 2018 | 52.03 | 52.83 | 51.26 | 51.94 | 379,605 | -0.68(-1.29%) |
Mar 21, 2018 | 52.50 | 52.50 | 52.31 | 52.62 | 417,196 | +0.11(+0.21%) |
Mar 20, 2018 | 52.63 | 52.67 | 51.91 | 52.51 | 369,994 | +0.06(+0.11%) |
Mar 19, 2018 | 52.74 | 53.94 | 50.70 | 52.45 | 1,034,942 | -0.60(-1.13%) |
Mar 16, 2018 | 52.50 | 53.16 | 52.32 | 53.05 | 1,301,681 | +0.82(+1.57%) |
Mar 15, 2018 | 53.03 | 53.45 | 52.10 | 52.23 | 619,529 | -0.61(-1.15%) |
Mar 14, 2018 | 53.50 | 54.14 | 52.13 | 52.84 | 2,211,124 | -1.03(-1.91%) |
Mar 13, 2018 | 54.70 | 54.70 | 53.52 | 53.87 | 1,281,178 | -0.86(-1.57%) |