Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 48.06 | 48.15 | 47.46 | 47.97 | 639,842 | -0.30(-0.62%) |
Apr 27, 2018 | 48.71 | 48.75 | 48.15 | 48.27 | 291,295 | -1.11(-2.25%) |
Apr 26, 2018 | 49.70 | 49.87 | 49.19 | 49.38 | 275,659 | -1.07(-2.11%) |
Apr 25, 2018 | 50.12 | 50.70 | 49.81 | 50.45 | 390,315 | +0.97(+1.97%) |
Apr 24, 2018 | 49.13 | 49.66 | 48.82 | 49.47 | 343,085 | +0.76(+1.57%) |
Apr 23, 2018 | 48.89 | 49.24 | 48.57 | 48.71 | 371,723 | -0.07(-0.14%) |
Apr 20, 2018 | 48.29 | 48.78 | 47.98 | 48.78 | 358,739 | +1.04(+2.18%) |
Apr 19, 2018 | 47.62 | 48.31 | 47.48 | 47.73 | 386,826 | +1.09(+2.33%) |
Apr 18, 2018 | 45.51 | 46.65 | 45.44 | 46.65 | 283,363 | +1.14(+2.49%) |
Apr 17, 2018 | 45.88 | 46.00 | 45.14 | 45.51 | 191,317 | -0.35(-0.76%) |
Apr 16, 2018 | 46.74 | 46.74 | 45.83 | 45.86 | 177,828 | +0.00(+0.00%) |
Apr 13, 2018 | 46.32 | 46.34 | 45.63 | 45.86 | 292,409 | -0.32(-0.70%) |
Apr 12, 2018 | 45.74 | 46.46 | 45.74 | 46.18 | 481,768 | +0.95(+2.10%) |
Apr 11, 2018 | 44.77 | 45.46 | 44.77 | 45.23 | 229,219 | -0.44(-0.96%) |
Apr 10, 2018 | 45.51 | 46.03 | 45.37 | 45.67 | 597,445 | +0.23(+0.51%) |
Apr 09, 2018 | 46.16 | 46.51 | 45.44 | 45.44 | 382,629 | -0.23(-0.51%) |
Apr 06, 2018 | 46.14 | 46.69 | 45.60 | 45.67 | 520,312 | -1.53(-3.24%) |
Apr 05, 2018 | 46.83 | 47.23 | 46.63 | 47.20 | 221,160 | +1.04(+2.26%) |
Apr 04, 2018 | 45.42 | 46.25 | 45.30 | 46.16 | 401,722 | +0.23(+0.50%) |
Apr 03, 2018 | 45.44 | 45.97 | 45.28 | 45.93 | 514,284 | +1.11(+2.48%) |
Apr 02, 2018 | 45.33 | 45.60 | 44.31 | 44.82 | 609,133 | -0.19(-0.41%) |
Mar 29, 2018 | 45.00 | 45.00 | 45.00 | 0 | -0.79(-1.72%) | |
Mar 28, 2018 | 45.56 | 46.16 | 45.39 | 45.79 | 639,798 | -0.35(-0.75%) |
Mar 27, 2018 | 47.48 | 47.50 | 45.96 | 46.14 | 596,880 | -1.46(-3.07%) |
Mar 26, 2018 | 47.23 | 47.64 | 46.74 | 47.60 | 327,984 | +0.42(+0.88%) |
Mar 23, 2018 | 47.67 | 47.73 | 46.92 | 47.18 | 311,483 | +0.16(+0.34%) |
Mar 22, 2018 | 46.92 | 47.67 | 46.29 | 47.02 | 865,187 | -1.39(-2.87%) |
Mar 21, 2018 | 48.96 | 49.59 | 47.99 | 48.41 | 690,242 | -0.13(-0.26%) |
Mar 20, 2018 | 48.59 | 48.67 | 48.22 | 48.53 | 297,458 | +0.61(+1.28%) |
Mar 19, 2018 | 48.18 | 48.27 | 47.34 | 47.92 | 658,336 | +0.42(+0.88%) |
Mar 16, 2018 | 47.48 | 47.85 | 47.30 | 47.50 | 465,482 | +0.58(+1.23%) |
Mar 15, 2018 | 47.04 | 47.36 | 46.72 | 46.92 | 420,374 | -0.12(-0.25%) |
Mar 14, 2018 | 47.99 | 48.06 | 46.83 | 47.04 | 512,914 | -1.20(-2.50%) |
Mar 13, 2018 | 48.52 | 49.13 | 48.06 | 48.24 | 527,973 | -0.72(-1.47%) |
Mar 12, 2018 | 49.38 | 49.52 | 48.93 | 48.96 | 623,793 | -0.95(-1.90%) |
Mar 09, 2018 | 49.77 | 50.25 | 49.43 | 49.91 | 658,159 | +0.93(+1.89%) |
Mar 08, 2018 | 49.38 | 49.45 | 48.55 | 48.99 | 547,433 | -0.81(-1.63%) |
Mar 07, 2018 | 49.82 | 48.92 | 49.80 | 224,161 | +0.16(+0.33%) | |
Mar 06, 2018 | 49.31 | 49.64 | 48.89 | 49.64 | 304,047 | -0.07(-0.14%) |
Mar 05, 2018 | 48.78 | 50.19 | 48.75 | 49.70 | 255,827 | +0.42(+0.85%) |
Mar 02, 2018 | 48.69 | 49.58 | 48.62 | 49.29 | 647,009 | +1.14(+2.36%) |
Mar 01, 2018 | 49.26 | 49.61 | 47.80 | 48.15 | 861,086 | -1.02(-2.07%) |
Feb 28, 2018 | 49.50 | 49.77 | 49.08 | 49.17 | 697,145 | -0.93(-1.85%) |
Feb 27, 2018 | 49.36 | 51.00 | 49.25 | 50.10 | 500,543 | +0.25(+0.51%) |
Feb 26, 2018 | 49.24 | 50.01 | 48.94 | 49.84 | 836,692 | -0.14(-0.28%) |
Feb 23, 2018 | 50.26 | 50.46 | 49.68 | 49.98 | 536,373 | -1.25(-2.44%) |
Feb 22, 2018 | 51.40 | 51.23 | 423,764 | -0.53(-1.03%) | ||
Feb 21, 2018 | 49.84 | 52.02 | 49.81 | 51.77 | 470,919 | +1.83(+3.67%) |
Feb 20, 2018 | 49.75 | 50.38 | 49.52 | 49.94 | 572,987 | +0.70(+1.41%) |
Feb 16, 2018 | 49.24 | 49.24 | 49.24 | 0 | -0.79(-1.57%) | |
Feb 15, 2018 | 49.91 | 50.14 | 49.15 | 50.03 | 604,185 | -0.53(-1.05%) |
Feb 14, 2018 | 49.54 | 50.83 | 49.50 | 50.56 | 779,911 | +1.65(+3.36%) |
Feb 13, 2018 | 49.38 | 49.66 | 48.89 | 48.92 | 443,794 | -0.67(-1.36%) |
Feb 12, 2018 | 49.45 | 49.91 | 48.50 | 49.59 | 835,708 | -0.72(-1.43%) |
Feb 09, 2018 | 49.98 | 50.40 | 48.80 | 50.31 | 802,394 | +1.02(+2.07%) |
Feb 08, 2018 | 50.14 | 50.33 | 48.80 | 49.29 | 1,033,133 | +0.21(+0.43%) |
Feb 07, 2018 | 47.55 | 49.40 | 47.39 | 49.08 | 895,765 | +1.37(+2.87%) |
Feb 06, 2018 | 47.20 | 48.04 | 46.69 | 47.71 | 643,514 | +0.70(+1.48%) |
Feb 05, 2018 | 48.73 | 49.38 | 45.51 | 47.02 | 1,895,160 | -1.25(-2.59%) |
Feb 02, 2018 | 47.64 | 48.66 | 47.48 | 48.27 | 1,186,733 | +1.37(+2.92%) |