Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 46.41 | 46.41 | 45.93 | 45.93 | 5,503 | -0.44(-0.95%) |
Apr 27, 2018 | 46.33 | 46.41 | 46.28 | 46.37 | 3,862 | +0.15(+0.33%) |
Apr 26, 2018 | 46.09 | 46.22 | 46.09 | 46.22 | 39,592 | +0.51(+1.12%) |
Apr 25, 2018 | 45.99 | 45.99 | 45.62 | 45.70 | 618 | -0.29(-0.63%) |
Apr 24, 2018 | 46.52 | 46.63 | 45.77 | 45.99 | 82,147 | -0.44(-0.95%) |
Apr 23, 2018 | 46.55 | 46.60 | 46.17 | 46.43 | 1,157,793 | +0.06(+0.14%) |
Apr 20, 2018 | 46.72 | 46.72 | 46.24 | 46.37 | 5,576 | -0.27(-0.58%) |
Apr 19, 2018 | 46.83 | 46.83 | 46.54 | 46.64 | 446,616 | -0.33(-0.71%) |
Apr 18, 2018 | 46.86 | 47.13 | 46.86 | 46.97 | 37,866 | +0.17(+0.36%) |
Apr 17, 2018 | 46.62 | 46.87 | 46.62 | 46.80 | 4,492 | +0.46(+0.99%) |
Apr 16, 2018 | 46.50 | 46.50 | 46.03 | 46.34 | 13,857 | +0.53(+1.15%) |
Apr 13, 2018 | 46.26 | 46.26 | 45.67 | 45.81 | 8,172 | -0.19(-0.41%) |
Apr 12, 2018 | 46.12 | 46.14 | 45.85 | 46.00 | 30,042 | +0.35(+0.77%) |
Apr 11, 2018 | 45.88 | 45.92 | 45.65 | 45.65 | 485,996 | -0.28(-0.60%) |
Apr 10, 2018 | 45.95 | 46.07 | 45.86 | 45.93 | 66,887 | +0.65(+1.44%) |
Apr 09, 2018 | 45.46 | 45.90 | 45.28 | 45.28 | 3,083 | +0.13(+0.30%) |
Apr 06, 2018 | 45.93 | 45.95 | 44.94 | 45.14 | 2,105 | -1.08(-2.35%) |
Apr 05, 2018 | 46.31 | 46.33 | 46.05 | 46.23 | 4,046 | +0.37(+0.80%) |
Apr 04, 2018 | 44.71 | 45.93 | 44.71 | 45.86 | 4,820 | +0.51(+1.13%) |
Apr 03, 2018 | 45.03 | 45.40 | 44.82 | 45.35 | 5,315 | +0.55(+1.22%) |
Apr 02, 2018 | 45.61 | 45.77 | 44.38 | 44.80 | 55,063 | -1.05(-2.29%) |
Mar 29, 2018 | 45.85 | 45.85 | 45.85 | 0 | +0.61(+1.35%) | |
Mar 28, 2018 | 45.49 | 45.49 | 45.21 | 45.24 | 5,438 | +0.13(+0.28%) |
Mar 27, 2018 | 46.20 | 46.20 | 45.11 | 45.11 | 43,380 | -0.88(-1.91%) |
Mar 26, 2018 | 45.54 | 46.04 | 45.36 | 45.99 | 30,051 | +1.08(+2.39%) |
Mar 23, 2018 | 46.00 | 46.00 | 44.91 | 44.92 | 3,785 | -0.97(-2.11%) |
Mar 22, 2018 | 47.10 | 47.10 | 45.85 | 45.89 | 16,228 | -1.06(-2.25%) |
Mar 21, 2018 | 47.03 | 47.27 | 46.93 | 46.94 | 5,450 | -0.03(-0.06%) |
Mar 20, 2018 | 47.00 | 47.07 | 46.92 | 46.97 | 6,350 | +0.12(+0.25%) |
Mar 19, 2018 | 47.13 | 47.13 | 46.56 | 46.85 | 6,509 | -0.43(-0.91%) |
Mar 16, 2018 | 47.04 | 47.34 | 47.04 | 47.28 | 22,768 | +0.24(+0.51%) |
Mar 15, 2018 | 47.21 | 47.21 | 46.95 | 47.04 | 66,354 | -0.10(-0.21%) |
Mar 14, 2018 | 47.49 | 47.52 | 47.04 | 47.14 | 36,522 | -0.32(-0.68%) |
Mar 13, 2018 | 47.78 | 47.87 | 47.36 | 47.46 | 9,416 | -0.09(-0.19%) |
Mar 12, 2018 | 47.54 | 47.62 | 47.47 | 47.55 | 36,197 | +0.00(+0.01%) |
Mar 09, 2018 | 47.06 | 47.55 | 47.01 | 47.55 | 7,071 | +0.78(+1.66%) |
Mar 08, 2018 | 46.76 | 46.80 | 46.73 | 46.77 | 56,305 | +0.09(+0.19%) |
Mar 07, 2018 | 46.41 | 46.69 | 46.31 | 46.68 | 4,747 | +0.00(+0.00%) |
Mar 06, 2018 | 46.41 | 46.69 | 46.36 | 46.68 | 6,306 | +0.39(+0.83%) |
Mar 05, 2018 | 45.58 | 46.30 | 45.58 | 46.30 | 3,224 | +0.54(+1.17%) |
Mar 02, 2018 | 45.37 | 45.76 | 45.23 | 45.76 | 72,798 | +0.05(+0.12%) |
Mar 01, 2018 | 46.20 | 46.20 | 45.40 | 45.71 | 28,939 | -0.55(-1.19%) |
Feb 28, 2018 | 46.91 | 46.91 | 46.18 | 46.26 | 2,249 | -0.51(-1.09%) |
Feb 27, 2018 | 47.35 | 47.35 | 46.77 | 46.77 | 72,642 | -0.49(-1.04%) |
Feb 26, 2018 | 47.02 | 47.31 | 46.95 | 47.26 | 6,526 | +0.28(+0.59%) |
Feb 23, 2018 | 46.61 | 46.98 | 46.50 | 46.98 | 71,757 | +0.69(+1.49%) |
Feb 22, 2018 | 46.46 | 46.74 | 46.22 | 46.29 | 8,706 | -0.04(-0.08%) |
Feb 21, 2018 | 46.90 | 46.90 | 46.33 | 46.33 | 7,581 | -0.27(-0.58%) |
Feb 20, 2018 | 46.75 | 46.75 | 46.49 | 46.60 | 3,281 | -0.35(-0.74%) |
Feb 16, 2018 | 46.95 | 46.95 | 46.95 | 0 | +0.24(+0.52%) | |
Feb 15, 2018 | 46.43 | 46.70 | 46.27 | 46.70 | 45,422 | +0.29(+0.62%) |
Feb 14, 2018 | 46.24 | 46.42 | 46.24 | 46.42 | 16,881 | +0.75(+1.65%) |
Feb 13, 2018 | 45.41 | 45.69 | 45.27 | 45.67 | 20,476 | +0.19(+0.41%) |
Feb 12, 2018 | 45.22 | 45.75 | 45.01 | 45.48 | 28,534 | +0.32(+0.71%) |
Feb 09, 2018 | 44.88 | 45.16 | 43.65 | 45.16 | 11,916 | +0.87(+1.96%) |
Feb 08, 2018 | 46.19 | 46.77 | 44.29 | 44.29 | 9,235 | -2.21(-4.76%) |
Feb 07, 2018 | 46.19 | 46.65 | 46.11 | 46.50 | 15,881 | +0.31(+0.67%) |
Feb 06, 2018 | 44.82 | 46.39 | 44.53 | 46.19 | 17,277 | -0.03(-0.06%) |
Feb 05, 2018 | 46.98 | 46.98 | 45.85 | 46.22 | 38,729 | -1.10(-2.32%) |
Feb 02, 2018 | 48.22 | 48.22 | 47.32 | 47.32 | 55,136 | -0.99(-2.05%) |