Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 49.54 | 50.80 | 48.96 | 48.97 | 42,243 | -0.41(-0.83%) |
Apr 27, 2018 | 49.91 | 49.91 | 49.05 | 49.38 | 47,855 | -0.45(-0.91%) |
Apr 26, 2018 | 50.00 | 50.23 | 49.64 | 49.84 | 21,642 | -0.06(-0.11%) |
Apr 25, 2018 | 50.42 | 50.49 | 49.80 | 49.89 | 43,123 | -0.62(-1.23%) |
Apr 24, 2018 | 50.49 | 51.00 | 50.05 | 50.51 | 37,390 | +0.46(+0.93%) |
Apr 23, 2018 | 49.89 | 50.21 | 49.74 | 50.05 | 29,213 | +0.32(+0.63%) |
Apr 20, 2018 | 50.08 | 50.62 | 49.66 | 49.73 | 38,279 | -0.47(-0.94%) |
Apr 19, 2018 | 49.46 | 50.49 | 49.46 | 50.21 | 47,844 | +0.61(+1.23%) |
Apr 18, 2018 | 49.72 | 50.16 | 49.24 | 49.60 | 39,241 | -0.01(-0.02%) |
Apr 17, 2018 | 49.81 | 49.87 | 49.34 | 49.60 | 35,403 | +0.13(+0.26%) |
Apr 16, 2018 | 49.09 | 49.88 | 48.69 | 49.47 | 32,620 | +0.69(+1.41%) |
Apr 13, 2018 | 49.45 | 49.45 | 48.56 | 48.79 | 44,400 | -0.35(-0.72%) |
Apr 12, 2018 | 49.28 | 49.51 | 49.09 | 49.14 | 30,130 | +0.12(+0.25%) |
Apr 11, 2018 | 48.91 | 49.26 | 48.65 | 49.02 | 53,319 | -0.19(-0.40%) |
Apr 10, 2018 | 49.40 | 49.51 | 48.95 | 49.22 | 47,147 | +0.54(+1.11%) |
Apr 09, 2018 | 49.20 | 49.61 | 48.58 | 48.68 | 67,474 | -0.14(-0.28%) |
Apr 06, 2018 | 48.89 | 49.17 | 48.36 | 48.82 | 66,912 | -0.43(-0.87%) |
Apr 05, 2018 | 49.28 | 49.59 | 48.02 | 49.24 | 42,928 | +0.26(+0.53%) |
Apr 04, 2018 | 47.35 | 49.21 | 46.70 | 48.98 | 53,677 | +1.11(+2.32%) |
Apr 03, 2018 | 47.80 | 48.12 | 47.41 | 47.87 | 57,269 | +0.21(+0.45%) |
Apr 02, 2018 | 48.15 | 48.41 | 46.66 | 47.66 | 111,075 | -0.95(-1.95%) |
Mar 29, 2018 | 48.60 | 48.60 | 48.60 | 0 | +0.16(+0.33%) | |
Mar 28, 2018 | 47.97 | 48.58 | 47.65 | 48.45 | 85,526 | +0.55(+1.14%) |
Mar 27, 2018 | 48.61 | 48.90 | 47.17 | 47.90 | 99,272 | -0.65(-1.34%) |
Mar 26, 2018 | 47.54 | 48.81 | 46.72 | 48.55 | 81,064 | +1.21(+2.57%) |
Mar 23, 2018 | 48.45 | 48.70 | 47.33 | 47.33 | 102,818 | -1.21(-2.50%) |
Mar 22, 2018 | 48.80 | 49.35 | 48.47 | 48.55 | 109,750 | -0.75(-1.52%) |
Mar 21, 2018 | 49.17 | 49.87 | 49.13 | 49.30 | 30,419 | +0.02(+0.04%) |
Mar 20, 2018 | 49.98 | 49.98 | 48.96 | 49.28 | 68,348 | -0.39(-0.78%) |
Mar 19, 2018 | 49.01 | 49.88 | 48.64 | 49.67 | 104,117 | -0.64(-1.27%) |
Mar 16, 2018 | 49.45 | 50.58 | 49.25 | 50.31 | 157,726 | +0.78(+1.57%) |
Mar 15, 2018 | 50.05 | 50.05 | 49.21 | 49.53 | 106,270 | -0.78(-1.55%) |
Mar 14, 2018 | 50.95 | 51.37 | 50.09 | 50.31 | 45,558 | -0.58(-1.13%) |
Mar 13, 2018 | 51.62 | 51.73 | 50.76 | 50.88 | 51,811 | -0.45(-0.89%) |
Mar 12, 2018 | 51.31 | 52.69 | 51.26 | 51.34 | 55,228 | -0.58(-1.11%) |
Mar 09, 2018 | 51.44 | 52.20 | 51.06 | 51.91 | 68,613 | +0.81(+1.58%) |
Mar 08, 2018 | 51.20 | 51.90 | 50.45 | 51.11 | 144,173 | +0.07(+0.15%) |
Mar 07, 2018 | 51.23 | 51.03 | 80,474 | +0.01(+0.02%) | ||
Mar 06, 2018 | 50.91 | 51.09 | 49.82 | 51.02 | 100,951 | +0.19(+0.36%) |
Mar 05, 2018 | 51.02 | 51.61 | 50.06 | 50.84 | 111,360 | -0.40(-0.78%) |
Mar 02, 2018 | 50.89 | 51.59 | 49.33 | 51.24 | 158,323 | +0.08(+0.16%) |
Mar 01, 2018 | 51.39 | 51.73 | 50.07 | 51.15 | 262,894 | -0.17(-0.33%) |
Feb 28, 2018 | 50.15 | 53.72 | 49.74 | 51.32 | 291,874 | +3.46(+7.23%) |
Feb 27, 2018 | 47.76 | 48.91 | 47.03 | 47.86 | 122,908 | -0.02(-0.04%) |
Feb 26, 2018 | 48.12 | 48.62 | 47.53 | 47.88 | 107,330 | -0.59(-1.22%) |
Feb 23, 2018 | 47.49 | 48.47 | 46.93 | 48.47 | 105,136 | +1.21(+2.56%) |
Feb 22, 2018 | 47.24 | 47.26 | 82,804 | -1.81(-3.69%) | ||
Feb 21, 2018 | 48.12 | 49.37 | 47.64 | 49.07 | 93,205 | +0.95(+1.98%) |
Feb 20, 2018 | 47.89 | 48.90 | 47.81 | 48.12 | 119,456 | -0.10(-0.21%) |
Feb 16, 2018 | 48.22 | 48.22 | 48.22 | 0 | +0.50(+1.05%) | |
Feb 15, 2018 | 47.59 | 47.91 | 47.04 | 47.72 | 59,955 | +0.37(+0.78%) |
Feb 14, 2018 | 45.80 | 47.58 | 45.80 | 47.35 | 76,550 | +1.16(+2.50%) |
Feb 13, 2018 | 46.06 | 46.70 | 45.86 | 46.20 | 96,279 | +0.06(+0.12%) |
Feb 12, 2018 | 45.48 | 46.21 | 45.12 | 46.14 | 73,639 | +0.73(+1.61%) |
Feb 09, 2018 | 47.00 | 47.16 | 44.65 | 45.41 | 202,787 | -1.08(-2.33%) |
Feb 08, 2018 | 47.16 | 45.77 | 46.49 | 270,445 | +0.45(+0.98%) | |
Feb 07, 2018 | 46.16 | 46.16 | 45.55 | 46.04 | 87,546 | -0.40(-0.86%) |
Feb 06, 2018 | 45.07 | 46.81 | 44.91 | 46.44 | 134,589 | -0.57(-1.21%) |
Feb 05, 2018 | 47.37 | 48.08 | 46.51 | 47.01 | 71,452 | -0.86(-1.81%) |
Feb 02, 2018 | 48.53 | 49.10 | 47.72 | 47.87 | 57,805 | -0.92(-1.89%) |