Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 49.79 | 49.94 | 49.31 | 49.31 | 234,002 | -0.48(-0.96%) |
Apr 27, 2018 | 49.58 | 49.88 | 49.55 | 49.79 | 38,340 | +0.30(+0.61%) |
Apr 26, 2018 | 49.50 | 49.69 | 49.25 | 49.49 | 195,604 | -0.05(-0.10%) |
Apr 25, 2018 | 49.19 | 49.75 | 48.98 | 49.54 | 203,653 | +0.47(+0.96%) |
Apr 24, 2018 | 48.86 | 49.34 | 48.83 | 49.07 | 387,029 | +0.35(+0.72%) |
Apr 23, 2018 | 48.50 | 48.90 | 48.50 | 48.72 | 187,905 | +0.32(+0.66%) |
Apr 20, 2018 | 48.41 | 48.55 | 48.29 | 48.40 | 142,189 | +0.07(+0.14%) |
Apr 19, 2018 | 48.01 | 48.45 | 47.98 | 48.33 | 137,147 | +0.42(+0.88%) |
Apr 18, 2018 | 47.89 | 48.17 | 47.81 | 47.91 | 154,930 | +0.21(+0.44%) |
Apr 17, 2018 | 47.58 | 47.85 | 47.35 | 47.70 | 72,767 | +0.35(+0.74%) |
Apr 16, 2018 | 47.46 | 47.46 | 47.01 | 47.35 | 117,094 | +0.11(+0.23%) |
Apr 13, 2018 | 47.48 | 47.69 | 47.12 | 47.24 | 171,414 | -0.13(-0.27%) |
Apr 12, 2018 | 47.99 | 47.99 | 47.34 | 47.37 | 171,951 | -0.14(-0.29%) |
Apr 11, 2018 | 47.66 | 47.74 | 47.20 | 47.51 | 156,215 | -0.31(-0.65%) |
Apr 10, 2018 | 48.44 | 48.47 | 47.70 | 47.82 | 152,905 | -0.14(-0.29%) |
Apr 09, 2018 | 47.60 | 48.38 | 47.20 | 47.96 | 204,289 | +0.77(+1.63%) |
Apr 06, 2018 | 47.98 | 48.47 | 47.14 | 47.19 | 236,385 | -0.82(-1.71%) |
Apr 05, 2018 | 47.39 | 48.13 | 47.32 | 48.01 | 194,362 | +0.91(+1.93%) |
Apr 04, 2018 | 47.19 | 47.23 | 46.64 | 47.10 | 212,390 | -0.39(-0.82%) |
Apr 03, 2018 | 47.18 | 47.69 | 46.72 | 47.49 | 158,093 | +0.49(+1.04%) |
Apr 02, 2018 | 47.42 | 47.45 | 46.71 | 47.00 | 218,173 | -0.36(-0.76%) |
Mar 29, 2018 | 47.36 | 47.36 | 47.36 | 0 | -0.41(-0.86%) | |
Mar 28, 2018 | 47.58 | 48.12 | 47.55 | 47.77 | 221,566 | +0.25(+0.53%) |
Mar 27, 2018 | 47.68 | 47.88 | 47.36 | 47.52 | 370,065 | +0.10(+0.21%) |
Mar 26, 2018 | 48.72 | 48.72 | 47.11 | 47.42 | 597,205 | -0.89(-1.84%) |
Mar 23, 2018 | 48.73 | 48.96 | 48.11 | 48.31 | 221,342 | -0.28(-0.58%) |
Mar 22, 2018 | 49.37 | 49.52 | 48.35 | 48.59 | 333,980 | -0.85(-1.72%) |
Mar 21, 2018 | 49.34 | 49.69 | 49.18 | 49.44 | 151,857 | +0.17(+0.35%) |
Mar 20, 2018 | 49.36 | 49.55 | 49.06 | 49.27 | 212,447 | +0.09(+0.18%) |
Mar 19, 2018 | 49.62 | 48.72 | 49.18 | 327,897 | +0.77(+1.59%) | |
Mar 16, 2018 | 49.50 | 49.87 | 48.41 | 48.41 | 816,217 | -0.99(-2.00%) |
Mar 15, 2018 | 49.47 | 50.01 | 49.34 | 49.40 | 159,165 | -0.02(-0.04%) |
Mar 14, 2018 | 50.00 | 50.05 | 49.33 | 49.42 | 159,616 | -0.47(-0.94%) |
Mar 13, 2018 | 50.02 | 50.28 | 49.85 | 49.89 | 265,256 | -0.03(-0.06%) |
Mar 12, 2018 | 49.84 | 50.32 | 49.84 | 49.92 | 298,633 | +0.22(+0.44%) |
Mar 09, 2018 | 49.88 | 50.10 | 49.37 | 49.70 | 177,573 | +0.07(+0.14%) |
Mar 08, 2018 | 49.28 | 49.66 | 49.03 | 49.63 | 339,928 | +0.83(+1.70%) |
Mar 07, 2018 | 49.27 | 48.80 | 399,621 | +0.48(+0.99%) | ||
Mar 06, 2018 | 48.66 | 48.70 | 48.09 | 48.32 | 287,780 | -0.13(-0.27%) |
Mar 05, 2018 | 49.28 | 49.28 | 48.27 | 48.45 | 402,744 | -0.84(-1.70%) |
Mar 02, 2018 | 49.03 | 49.83 | 48.75 | 49.29 | 397,785 | +0.27(+0.55%) |
Mar 01, 2018 | 50.98 | 50.98 | 48.55 | 49.02 | 1,106,266 | -1.79(-3.52%) |
Feb 28, 2018 | 52.59 | 53.28 | 50.80 | 50.81 | 655,715 | -1.69(-3.22%) |
Feb 27, 2018 | 53.50 | 53.62 | 52.50 | 52.50 | 215,716 | -0.98(-1.83%) |
Feb 26, 2018 | 52.87 | 53.59 | 52.75 | 53.48 | 134,687 | +0.77(+1.46%) |
Feb 23, 2018 | 52.39 | 52.70 | 52.36 | 52.71 | 101,585 | +0.48(+0.92%) |
Feb 22, 2018 | 52.53 | 52.63 | 52.17 | 52.23 | 187,016 | -0.10(-0.19%) |
Feb 21, 2018 | 51.96 | 52.87 | 51.96 | 52.33 | 272,997 | +0.44(+0.85%) |
Feb 20, 2018 | 52.25 | 52.25 | 51.67 | 51.89 | 160,583 | +0.02(+0.04%) |
Feb 16, 2018 | 51.87 | 51.87 | 51.87 | 0 | +0.02(+0.04%) | |
Feb 15, 2018 | 51.79 | 52.06 | 51.50 | 51.85 | 160,400 | +0.17(+0.33%) |
Feb 14, 2018 | 51.94 | 51.46 | 51.68 | 230,494 | -0.14(-0.27%) | |
Feb 13, 2018 | 52.29 | 52.37 | 51.50 | 51.82 | 202,886 | -0.47(-0.90%) |
Feb 12, 2018 | 52.27 | 52.68 | 51.82 | 52.29 | 212,141 | +0.23(+0.44%) |
Feb 09, 2018 | 52.39 | 52.39 | 51.47 | 52.06 | 199,674 | -0.07(-0.13%) |
Feb 08, 2018 | 52.83 | 52.85 | 52.11 | 52.13 | 216,585 | -0.58(-1.10%) |
Feb 07, 2018 | 52.54 | 52.54 | 52.33 | 52.71 | 181,892 | +0.40(+0.76%) |
Feb 06, 2018 | 51.51 | 52.48 | 51.26 | 52.31 | 314,229 | +0.25(+0.48%) |
Feb 05, 2018 | 52.50 | 52.51 | 51.65 | 52.06 | 296,837 | -0.51(-0.97%) |
Feb 02, 2018 | 52.94 | 52.96 | 52.51 | 52.57 | 236,064 | -0.50(-0.94%) |