Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 49.45 | 49.67 | 49.00 | 49.00 | 588,498 | -0.54(-1.09%) |
Apr 27, 2018 | 49.08 | 49.66 | 49.01 | 49.54 | 436,558 | +0.31(+0.63%) |
Apr 26, 2018 | 49.29 | 49.51 | 48.85 | 49.23 | 664,674 | +0.03(+0.06%) |
Apr 25, 2018 | 49.43 | 49.56 | 48.83 | 49.20 | 815,329 | -0.06(-0.12%) |
Apr 24, 2018 | 49.63 | 49.81 | 48.88 | 49.26 | 735,604 | -0.39(-0.79%) |
Apr 23, 2018 | 49.63 | 49.70 | 49.31 | 49.65 | 703,537 | +0.31(+0.63%) |
Apr 20, 2018 | 49.55 | 49.83 | 49.02 | 49.34 | 1,086,338 | -0.01(-0.02%) |
Apr 19, 2018 | 49.13 | 49.92 | 48.92 | 49.35 | 1,027,137 | +0.25(+0.51%) |
Apr 18, 2018 | 48.73 | 49.15 | 48.38 | 49.10 | 1,006,525 | +0.67(+1.38%) |
Apr 17, 2018 | 49.05 | 49.05 | 48.25 | 48.43 | 963,511 | -0.41(-0.84%) |
Apr 16, 2018 | 48.50 | 49.03 | 48.31 | 48.84 | 919,597 | +0.74(+1.54%) |
Apr 13, 2018 | 48.49 | 48.71 | 47.71 | 48.10 | 752,352 | -0.21(-0.43%) |
Apr 12, 2018 | 47.99 | 49.06 | 47.83 | 48.31 | 1,132,668 | +0.32(+0.67%) |
Apr 11, 2018 | 47.56 | 48.37 | 47.51 | 47.99 | 1,291,367 | +0.00(+0.00%) |
Apr 10, 2018 | 47.96 | 48.49 | 47.33 | 47.99 | 2,220,240 | +0.45(+0.95%) |
Apr 09, 2018 | 47.65 | 48.14 | 47.48 | 47.54 | 963,501 | -0.01(-0.02%) |
Apr 06, 2018 | 47.45 | 48.12 | 47.15 | 47.55 | 1,275,321 | -0.40(-0.83%) |
Apr 05, 2018 | 48.30 | 48.30 | 47.42 | 47.95 | 1,621,002 | +0.11(+0.23%) |
Apr 04, 2018 | 47.41 | 48.06 | 47.33 | 47.84 | 1,332,062 | -0.33(-0.69%) |
Apr 03, 2018 | 47.87 | 48.35 | 47.40 | 48.17 | 2,091,591 | +0.77(+1.62%) |
Apr 02, 2018 | 48.03 | 48.13 | 46.65 | 47.40 | 954,288 | -0.41(-0.86%) |
Mar 29, 2018 | 47.81 | 47.81 | 47.81 | 0 | +0.26(+0.55%) | |
Mar 28, 2018 | 48.25 | 48.45 | 47.33 | 47.55 | 1,500,388 | -0.69(-1.43%) |
Mar 27, 2018 | 49.12 | 49.67 | 47.93 | 48.24 | 1,401,261 | -0.92(-1.87%) |
Mar 26, 2018 | 48.76 | 49.35 | 48.20 | 49.16 | 1,765,953 | +1.29(+2.69%) |
Mar 23, 2018 | 49.38 | 49.54 | 47.50 | 47.87 | 3,660,956 | -1.32(-2.68%) |
Mar 22, 2018 | 49.83 | 49.99 | 49.10 | 49.19 | 1,025,390 | -1.12(-2.23%) |
Mar 21, 2018 | 50.26 | 51.24 | 50.19 | 50.31 | 884,998 | -0.04(-0.08%) |
Mar 20, 2018 | 49.89 | 50.57 | 49.64 | 50.35 | 1,289,004 | +0.66(+1.33%) |
Mar 19, 2018 | 49.96 | 50.17 | 49.14 | 49.69 | 1,380,482 | -0.30(-0.60%) |
Mar 16, 2018 | 49.93 | 50.45 | 49.71 | 49.99 | 1,542,116 | +0.00(+0.00%) |
Mar 15, 2018 | 50.21 | 50.31 | 49.64 | 49.99 | 1,507,933 | -0.11(-0.22%) |
Mar 14, 2018 | 51.85 | 51.99 | 50.04 | 50.10 | 1,741,329 | -1.39(-2.70%) |
Mar 13, 2018 | 52.52 | 52.65 | 51.06 | 51.49 | 1,294,851 | -1.01(-1.92%) |
Mar 12, 2018 | 52.39 | 53.10 | 51.69 | 52.50 | 3,485,410 | +0.13(+0.25%) |
Mar 09, 2018 | 52.48 | 53.13 | 52.13 | 52.37 | 2,245,775 | +0.04(+0.08%) |
Mar 08, 2018 | 52.47 | 53.39 | 51.58 | 52.33 | 3,441,470 | -0.21(-0.40%) |
Mar 07, 2018 | 53.05 | 52.54 | 10,312,420 | +2.84(+5.71%) | ||
Mar 06, 2018 | 48.73 | 50.37 | 48.14 | 49.70 | 2,622,584 | +1.24(+2.56%) |
Mar 05, 2018 | 47.52 | 48.70 | 47.48 | 48.46 | 1,533,569 | +0.60(+1.25%) |
Mar 02, 2018 | 46.79 | 47.94 | 46.32 | 47.86 | 2,450,901 | +0.93(+1.98%) |
Mar 01, 2018 | 47.41 | 47.87 | 46.60 | 46.93 | 1,736,325 | -0.28(-0.59%) |
Feb 28, 2018 | 48.22 | 48.53 | 47.18 | 47.21 | 1,367,065 | -0.84(-1.75%) |
Feb 27, 2018 | 48.19 | 48.72 | 47.85 | 48.05 | 1,378,265 | -0.09(-0.19%) |
Feb 26, 2018 | 48.23 | 48.54 | 47.86 | 48.14 | 1,234,415 | -0.09(-0.19%) |
Feb 23, 2018 | 47.74 | 48.33 | 47.69 | 48.23 | 813,177 | +0.93(+1.97%) |
Feb 22, 2018 | 47.00 | 47.30 | 2,437,258 | -1.32(-2.71%) | ||
Feb 21, 2018 | 48.57 | 49.39 | 48.31 | 48.62 | 1,610,177 | +0.17(+0.35%) |
Feb 20, 2018 | 48.96 | 49.05 | 48.08 | 48.45 | 1,339,281 | -0.84(-1.70%) |
Feb 16, 2018 | 49.29 | 49.29 | 49.29 | 0 | +0.27(+0.55%) | |
Feb 15, 2018 | 48.99 | 49.08 | 48.45 | 49.02 | 990,363 | +0.39(+0.80%) |
Feb 14, 2018 | 46.91 | 49.05 | 46.69 | 48.63 | 1,596,899 | +1.63(+3.47%) |
Feb 13, 2018 | 47.14 | 47.35 | 46.56 | 47.00 | 1,209,746 | -0.39(-0.82%) |
Feb 12, 2018 | 47.05 | 47.97 | 46.88 | 47.39 | 1,080,074 | +0.72(+1.54%) |
Feb 09, 2018 | 47.32 | 47.42 | 45.72 | 46.67 | 1,549,092 | -0.22(-0.47%) |
Feb 08, 2018 | 48.17 | 48.29 | 46.88 | 46.89 | 1,333,848 | -1.16(-2.41%) |
Feb 07, 2018 | 48.08 | 48.96 | 47.48 | 48.05 | 1,215,930 | -0.13(-0.27%) |
Feb 06, 2018 | 47.32 | 49.15 | 47.14 | 48.18 | 1,472,548 | -0.97(-1.97%) |
Feb 05, 2018 | 49.82 | 50.15 | 48.69 | 49.15 | 848,589 | -1.20(-2.38%) |
Feb 02, 2018 | 51.24 | 51.33 | 50.27 | 50.35 | 834,109 | -0.96(-1.87%) |