Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.91 | 52.80 | 51.01 | 51.25 | 70,390 | -0.48(-0.93%) |
Apr 27, 2018 | 53.20 | 53.20 | 50.95 | 51.73 | 101,056 | -1.47(-2.76%) |
Apr 26, 2018 | 52.10 | 53.31 | 49.98 | 53.20 | 85,040 | +2.06(+4.03%) |
Apr 25, 2018 | 52.43 | 52.54 | 50.16 | 51.14 | 94,948 | -1.48(-2.81%) |
Apr 24, 2018 | 52.32 | 53.08 | 52.08 | 52.62 | 91,696 | +0.50(+0.96%) |
Apr 23, 2018 | 51.65 | 52.63 | 51.05 | 52.12 | 63,764 | +0.57(+1.11%) |
Apr 20, 2018 | 51.17 | 51.77 | 51.17 | 51.55 | 63,372 | +0.20(+0.39%) |
Apr 19, 2018 | 51.46 | 51.77 | 51.04 | 51.35 | 86,266 | -0.37(-0.72%) |
Apr 18, 2018 | 51.00 | 51.92 | 51.00 | 51.72 | 61,125 | +0.89(+1.75%) |
Apr 17, 2018 | 50.95 | 51.09 | 50.42 | 50.83 | 125,130 | +0.30(+0.59%) |
Apr 16, 2018 | 50.33 | 51.01 | 50.15 | 50.53 | 92,968 | +0.44(+0.89%) |
Apr 13, 2018 | 50.35 | 50.95 | 49.92 | 50.09 | 27,494 | -0.09(-0.18%) |
Apr 12, 2018 | 50.00 | 50.85 | 49.90 | 50.18 | 43,065 | +0.47(+0.95%) |
Apr 11, 2018 | 49.55 | 50.16 | 49.55 | 49.71 | 34,462 | +0.07(+0.15%) |
Apr 10, 2018 | 49.39 | 50.19 | 49.13 | 49.64 | 64,249 | +0.72(+1.47%) |
Apr 09, 2018 | 49.15 | 49.70 | 48.76 | 48.92 | 57,042 | +0.15(+0.30%) |
Apr 06, 2018 | 48.98 | 49.51 | 48.52 | 48.77 | 34,810 | -0.40(-0.81%) |
Apr 05, 2018 | 49.52 | 49.78 | 49.00 | 49.17 | 55,348 | -0.02(-0.04%) |
Apr 04, 2018 | 48.24 | 49.91 | 48.24 | 49.19 | 56,564 | +0.03(+0.06%) |
Apr 03, 2018 | 47.77 | 50.29 | 47.77 | 49.16 | 106,403 | +1.50(+3.14%) |
Apr 02, 2018 | 47.56 | 49.16 | 46.22 | 47.67 | 70,058 | +0.21(+0.44%) |
Mar 29, 2018 | 47.46 | 47.46 | 47.46 | 0 | +1.24(+2.69%) | |
Mar 28, 2018 | 46.12 | 47.16 | 45.93 | 46.21 | 85,154 | +0.17(+0.37%) |
Mar 27, 2018 | 46.74 | 47.06 | 45.88 | 46.04 | 50,619 | -0.58(-1.25%) |
Mar 26, 2018 | 46.93 | 47.12 | 45.66 | 46.62 | 70,830 | +0.41(+0.88%) |
Mar 23, 2018 | 46.31 | 46.31 | 45.54 | 46.21 | 98,443 | +0.12(+0.26%) |
Mar 22, 2018 | 46.79 | 47.56 | 46.03 | 46.10 | 33,830 | -1.11(-2.35%) |
Mar 21, 2018 | 46.99 | 48.12 | 46.96 | 47.20 | 34,288 | +0.04(+0.08%) |
Mar 20, 2018 | 46.96 | 47.65 | 46.53 | 47.17 | 37,242 | +0.34(+0.72%) |
Mar 19, 2018 | 46.68 | 47.04 | 45.94 | 46.83 | 39,131 | -0.04(-0.08%) |
Mar 16, 2018 | 46.88 | 47.63 | 46.87 | 46.87 | 49,609 | +0.01(+0.02%) |
Mar 15, 2018 | 46.49 | 47.65 | 46.19 | 46.86 | 48,091 | +0.38(+0.82%) |
Mar 14, 2018 | 46.94 | 47.11 | 45.88 | 46.48 | 36,572 | -0.29(-0.62%) |
Mar 13, 2018 | 46.11 | 47.32 | 45.77 | 46.77 | 31,528 | +0.76(+1.66%) |
Mar 12, 2018 | 46.73 | 46.73 | 45.85 | 46.01 | 43,309 | -0.72(-1.53%) |
Mar 09, 2018 | 46.29 | 46.74 | 45.75 | 46.72 | 30,978 | +0.68(+1.48%) |
Mar 08, 2018 | 46.29 | 46.45 | 44.99 | 46.04 | 37,440 | -0.17(-0.37%) |
Mar 07, 2018 | 46.21 | 36,688 | -0.19(-0.41%) | |||
Mar 06, 2018 | 45.53 | 46.71 | 44.88 | 46.41 | 30,757 | +0.82(+1.79%) |
Mar 05, 2018 | 45.97 | 46.51 | 45.42 | 45.59 | 35,081 | -0.62(-1.34%) |
Mar 02, 2018 | 45.18 | 46.84 | 44.83 | 46.21 | 51,357 | +0.59(+1.29%) |
Mar 01, 2018 | 44.69 | 46.45 | 44.69 | 45.62 | 60,366 | +0.25(+0.54%) |
Feb 28, 2018 | 46.30 | 46.65 | 45.27 | 45.37 | 59,092 | -0.74(-1.61%) |
Feb 27, 2018 | 47.05 | 47.27 | 45.52 | 46.11 | 77,417 | -0.98(-2.08%) |
Feb 26, 2018 | 47.28 | 48.10 | 46.80 | 47.09 | 95,670 | +0.30(+0.64%) |
Feb 23, 2018 | 46.25 | 47.09 | 45.07 | 46.80 | 56,918 | +0.80(+1.73%) |
Feb 22, 2018 | 45.15 | 46.29 | 44.93 | 46.00 | 163,172 | +1.08(+2.40%) |
Feb 21, 2018 | 42.53 | 45.59 | 42.53 | 44.92 | 87,955 | +2.59(+6.11%) |
Feb 20, 2018 | 42.06 | 44.03 | 41.86 | 42.34 | 105,324 | -0.04(-0.09%) |
Feb 16, 2018 | 42.37 | 42.37 | 42.37 | 0 | +0.83(+2.00%) | |
Feb 15, 2018 | 39.07 | 40.37 | 41.54 | 51,059 | +2.47(+6.32%) | |
Feb 14, 2018 | 38.42 | 40.50 | 38.42 | 39.07 | 34,494 | +0.21(+0.54%) |
Feb 13, 2018 | 38.23 | 39.00 | 37.99 | 38.86 | 21,050 | +0.41(+1.06%) |
Feb 12, 2018 | 39.35 | 40.45 | 37.65 | 38.45 | 26,262 | -0.65(-1.67%) |
Feb 09, 2018 | 38.80 | 39.65 | 37.79 | 39.11 | 50,888 | +0.81(+2.13%) |
Feb 08, 2018 | 39.53 | 39.73 | 38.10 | 38.29 | 41,676 | -1.25(-3.16%) |
Feb 07, 2018 | 40.19 | 39.43 | 39.54 | 19,824 | +0.11(+0.28%) | |
Feb 06, 2018 | 37.95 | 39.61 | 37.95 | 39.43 | 42,124 | -0.49(-1.22%) |
Feb 05, 2018 | 40.53 | 40.79 | 39.06 | 39.92 | 29,300 | -1.04(-2.54%) |
Feb 02, 2018 | 40.33 | 42.34 | 40.22 | 40.96 | 30,268 | -0.94(-2.25%) |