Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 48.09 | 48.34 | 47.77 | 47.77 | 562,574 | -0.30(-0.62%) |
Apr 27, 2018 | 48.29 | 48.46 | 47.58 | 48.07 | 231,786 | -0.15(-0.30%) |
Apr 26, 2018 | 47.98 | 48.47 | 47.62 | 48.21 | 305,571 | +0.17(+0.36%) |
Apr 25, 2018 | 47.87 | 48.34 | 47.37 | 48.04 | 363,309 | +0.58(+1.23%) |
Apr 24, 2018 | 48.50 | 48.76 | 46.61 | 47.46 | 436,411 | -0.94(-1.94%) |
Apr 23, 2018 | 48.58 | 48.82 | 48.06 | 48.40 | 295,154 | -0.21(-0.42%) |
Apr 20, 2018 | 48.65 | 48.65 | 48.14 | 48.61 | 369,702 | +0.10(+0.21%) |
Apr 19, 2018 | 48.60 | 48.68 | 48.09 | 48.50 | 457,068 | -0.15(-0.30%) |
Apr 18, 2018 | 48.32 | 48.92 | 48.32 | 48.65 | 328,219 | +0.58(+1.21%) |
Apr 17, 2018 | 48.09 | 48.25 | 47.70 | 48.07 | 498,091 | +0.23(+0.48%) |
Apr 16, 2018 | 47.28 | 47.86 | 46.97 | 47.84 | 181,098 | +0.86(+1.84%) |
Apr 13, 2018 | 47.39 | 47.39 | 46.66 | 46.97 | 284,036 | -0.14(-0.29%) |
Apr 12, 2018 | 47.20 | 47.32 | 47.00 | 47.11 | 309,532 | +0.26(+0.55%) |
Apr 11, 2018 | 46.99 | 47.02 | 46.45 | 46.85 | 538,662 | -0.44(-0.92%) |
Apr 10, 2018 | 47.15 | 47.63 | 46.82 | 47.29 | 394,976 | +0.97(+2.10%) |
Apr 09, 2018 | 46.68 | 47.00 | 46.15 | 46.32 | 319,469 | +0.02(+0.04%) |
Apr 06, 2018 | 47.19 | 47.37 | 45.96 | 46.30 | 457,796 | -1.37(-2.87%) |
Apr 05, 2018 | 47.26 | 48.00 | 46.97 | 47.67 | 281,218 | +0.86(+1.83%) |
Apr 04, 2018 | 45.80 | 46.86 | 45.56 | 46.81 | 815,640 | -0.03(-0.05%) |
Apr 03, 2018 | 46.12 | 47.02 | 45.87 | 46.84 | 787,018 | +0.84(+1.82%) |
Apr 02, 2018 | 47.50 | 47.87 | 45.47 | 46.00 | 439,401 | -1.65(-3.46%) |
Mar 29, 2018 | 47.65 | 47.65 | 47.65 | 0 | +1.00(+2.14%) | |
Mar 28, 2018 | 47.01 | 47.70 | 46.58 | 46.65 | 875,654 | -0.32(-0.69%) |
Mar 27, 2018 | 48.39 | 48.39 | 46.79 | 46.97 | 514,138 | -1.37(-2.83%) |
Mar 26, 2018 | 48.24 | 48.43 | 47.53 | 48.34 | 393,421 | +0.80(+1.67%) |
Mar 23, 2018 | 48.81 | 49.03 | 47.47 | 47.55 | 495,553 | -1.20(-2.46%) |
Mar 22, 2018 | 49.83 | 50.17 | 48.68 | 48.74 | 622,279 | -1.66(-3.29%) |
Mar 21, 2018 | 49.99 | 50.93 | 49.71 | 50.40 | 462,206 | +0.39(+0.79%) |
Mar 20, 2018 | 50.45 | 50.55 | 49.77 | 50.01 | 442,387 | -0.59(-1.17%) |
Mar 19, 2018 | 50.97 | 51.33 | 50.17 | 50.60 | 392,188 | -0.50(-0.97%) |
Mar 16, 2018 | 51.59 | 52.40 | 51.05 | 51.10 | 897,972 | -0.48(-0.93%) |
Mar 15, 2018 | 52.37 | 52.49 | 51.54 | 51.57 | 376,674 | -0.69(-1.33%) |
Mar 14, 2018 | 53.17 | 53.23 | 52.16 | 52.27 | 688,293 | -0.62(-1.18%) |
Mar 13, 2018 | 53.52 | 53.83 | 52.74 | 52.89 | 1,083,051 | -0.26(-0.48%) |
Mar 12, 2018 | 53.17 | 53.59 | 52.93 | 53.15 | 423,076 | +0.10(+0.19%) |
Mar 09, 2018 | 51.96 | 53.11 | 51.96 | 53.05 | 351,155 | +1.31(+2.53%) |
Mar 08, 2018 | 52.24 | 52.24 | 51.33 | 51.74 | 475,335 | -0.21(-0.40%) |
Mar 07, 2018 | 52.57 | 51.94 | 695,007 | -0.03(-0.07%) | ||
Mar 06, 2018 | 51.97 | 52.41 | 51.16 | 51.98 | 584,777 | +0.30(+0.58%) |
Mar 05, 2018 | 51.08 | 52.13 | 50.87 | 51.68 | 742,313 | +0.27(+0.52%) |
Mar 02, 2018 | 50.98 | 51.52 | 50.32 | 51.41 | 447,570 | -0.07(-0.13%) |
Mar 01, 2018 | 51.48 | 51.95 | 50.94 | 51.48 | 500,039 | +0.02(+0.03%) |
Feb 28, 2018 | 53.79 | 53.79 | 51.46 | 51.46 | 1,189,450 | -2.19(-4.08%) |
Feb 27, 2018 | 55.18 | 55.18 | 53.63 | 53.65 | 579,786 | -1.53(-2.77%) |
Feb 26, 2018 | 55.53 | 55.53 | 54.58 | 55.18 | 1,127,770 | -0.04(-0.08%) |
Feb 23, 2018 | 55.05 | 55.43 | 54.65 | 55.23 | 356,500 | +0.65(+1.19%) |
Feb 22, 2018 | 54.58 | 409,585 | +0.44(+0.81%) | |||
Feb 21, 2018 | 54.44 | 55.26 | 54.08 | 54.14 | 563,181 | -0.17(-0.31%) |
Feb 20, 2018 | 54.16 | 54.96 | 54.04 | 54.31 | 441,560 | -0.07(-0.13%) |
Feb 16, 2018 | 54.37 | 54.37 | 54.37 | 0 | -0.47(-0.85%) | |
Feb 15, 2018 | 55.47 | 55.47 | 54.18 | 54.84 | 380,895 | -0.21(-0.39%) |
Feb 14, 2018 | 53.41 | 55.12 | 53.41 | 55.05 | 422,993 | +1.11(+2.05%) |
Feb 13, 2018 | 53.55 | 54.18 | 53.35 | 53.95 | 442,067 | +0.17(+0.32%) |
Feb 12, 2018 | 53.34 | 54.13 | 52.93 | 53.78 | 957,046 | +0.89(+1.69%) |
Feb 09, 2018 | 53.57 | 53.78 | 51.16 | 52.88 | 937,342 | +0.14(+0.27%) |
Feb 08, 2018 | 57.01 | 57.12 | 52.68 | 52.74 | 1,118,751 | -4.10(-7.22%) |
Feb 07, 2018 | 54.86 | 55.91 | 54.75 | 56.84 | 1,049,839 | +2.23(+4.08%) |
Feb 06, 2018 | 52.13 | 54.83 | 51.73 | 54.61 | 765,477 | +0.53(+0.98%) |
Feb 05, 2018 | 55.39 | 56.03 | 53.48 | 54.08 | 400,408 | -1.65(-2.96%) |
Feb 02, 2018 | 56.76 | 56.76 | 55.46 | 55.74 | 811,070 | -1.39(-2.43%) |