Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.75 | 52.33 | 51.35 | 51.55 | 558,572 | -0.17(-0.33%) |
Apr 27, 2018 | 51.68 | 52.13 | 51.30 | 51.72 | 195,981 | +0.21(+0.41%) |
Apr 26, 2018 | 50.71 | 51.71 | 50.52 | 51.51 | 199,655 | +0.90(+1.77%) |
Apr 25, 2018 | 50.87 | 50.97 | 49.78 | 50.61 | 330,162 | -0.42(-0.82%) |
Apr 24, 2018 | 51.46 | 51.93 | 50.61 | 51.03 | 363,190 | -0.15(-0.29%) |
Apr 23, 2018 | 51.08 | 51.61 | 50.65 | 51.18 | 349,142 | +0.23(+0.45%) |
Apr 20, 2018 | 51.05 | 51.35 | 50.43 | 50.95 | 338,199 | -0.17(-0.33%) |
Apr 19, 2018 | 50.63 | 51.18 | 50.22 | 51.12 | 253,282 | +0.37(+0.73%) |
Apr 18, 2018 | 50.23 | 50.98 | 49.75 | 50.75 | 236,875 | +0.58(+1.15%) |
Apr 17, 2018 | 49.34 | 50.34 | 49.34 | 50.17 | 275,025 | +1.14(+2.32%) |
Apr 16, 2018 | 48.66 | 49.28 | 48.00 | 49.04 | 178,415 | +0.79(+1.63%) |
Apr 13, 2018 | 50.16 | 50.69 | 47.90 | 48.25 | 396,384 | -1.67(-3.34%) |
Apr 12, 2018 | 48.57 | 50.47 | 48.57 | 49.92 | 530,043 | +1.87(+3.88%) |
Apr 11, 2018 | 48.16 | 48.43 | 47.77 | 48.05 | 201,987 | -0.45(-0.93%) |
Apr 10, 2018 | 47.46 | 48.70 | 47.22 | 48.50 | 295,487 | +1.61(+3.43%) |
Apr 09, 2018 | 47.04 | 47.85 | 46.85 | 46.89 | 216,004 | +0.31(+0.66%) |
Apr 06, 2018 | 48.03 | 48.32 | 46.15 | 46.58 | 683,849 | -2.01(-4.13%) |
Apr 05, 2018 | 48.45 | 48.74 | 47.72 | 48.59 | 379,344 | +0.39(+0.81%) |
Apr 04, 2018 | 46.61 | 48.40 | 46.56 | 48.20 | 495,910 | +2.68(+5.90%) |
Apr 03, 2018 | 45.12 | 45.79 | 44.92 | 45.51 | 254,861 | +0.58(+1.29%) |
Apr 02, 2018 | 46.15 | 46.45 | 44.48 | 44.93 | 250,910 | -1.30(-2.81%) |
Mar 29, 2018 | 46.23 | 46.23 | 46.23 | 0 | +0.75(+1.65%) | |
Mar 28, 2018 | 46.23 | 46.23 | 45.09 | 45.48 | 274,414 | -0.63(-1.36%) |
Mar 27, 2018 | 46.85 | 47.37 | 45.91 | 46.11 | 402,041 | -0.43(-0.92%) |
Mar 26, 2018 | 46.65 | 46.86 | 45.34 | 46.54 | 505,838 | +0.26(+0.56%) |
Mar 23, 2018 | 47.31 | 47.91 | 46.28 | 46.28 | 380,611 | -1.02(-2.15%) |
Mar 22, 2018 | 47.48 | 48.10 | 46.95 | 47.30 | 355,558 | -0.45(-0.94%) |
Mar 21, 2018 | 48.02 | 48.30 | 47.75 | 47.75 | 182,839 | -0.27(-0.56%) |
Mar 20, 2018 | 47.53 | 48.20 | 47.46 | 48.02 | 416,643 | +0.63(+1.33%) |
Mar 19, 2018 | 46.31 | 47.56 | 46.31 | 47.39 | 507,641 | +0.74(+1.58%) |
Mar 16, 2018 | 46.34 | 46.95 | 45.95 | 46.65 | 630,073 | +0.26(+0.56%) |
Mar 15, 2018 | 46.75 | 47.37 | 46.17 | 46.39 | 398,819 | -0.27(-0.58%) |
Mar 14, 2018 | 46.91 | 47.04 | 46.36 | 46.66 | 481,866 | +0.00(+0.00%) |
Mar 13, 2018 | 47.15 | 47.42 | 46.52 | 46.66 | 363,154 | -0.30(-0.64%) |
Mar 12, 2018 | 48.71 | 48.91 | 46.81 | 46.96 | 485,244 | -1.74(-3.57%) |
Mar 09, 2018 | 47.77 | 48.74 | 47.62 | 48.70 | 333,201 | +1.18(+2.48%) |
Mar 08, 2018 | 47.89 | 48.08 | 47.13 | 47.52 | 238,435 | -0.09(-0.19%) |
Mar 07, 2018 | 47.61 | 367,209 | -0.22(-0.46%) | |||
Mar 06, 2018 | 47.29 | 47.91 | 46.75 | 47.83 | 337,633 | +0.60(+1.27%) |
Mar 05, 2018 | 46.74 | 47.56 | 46.15 | 47.23 | 529,797 | +0.47(+1.00%) |
Mar 02, 2018 | 44.92 | 46.93 | 44.92 | 46.76 | 572,837 | +1.43(+3.15%) |
Mar 01, 2018 | 46.36 | 47.69 | 44.91 | 45.33 | 947,905 | -1.75(-3.71%) |
Feb 28, 2018 | 42.45 | 48.20 | 41.72 | 47.08 | 1,656,277 | +5.58(+13.44%) |
Feb 27, 2018 | 41.77 | 42.41 | 41.42 | 41.50 | 543,187 | -0.34(-0.81%) |
Feb 26, 2018 | 42.09 | 42.09 | 41.65 | 41.84 | 223,459 | +0.07(+0.17%) |
Feb 23, 2018 | 41.46 | 41.79 | 41.15 | 41.77 | 185,946 | +0.49(+1.18%) |
Feb 22, 2018 | 41.52 | 42.25 | 41.15 | 41.28 | 601,880 | -0.02(-0.05%) |
Feb 21, 2018 | 41.13 | 42.34 | 41.13 | 41.30 | 473,124 | +0.36(+0.88%) |
Feb 20, 2018 | 40.78 | 41.37 | 40.41 | 40.94 | 322,679 | -0.64(-1.54%) |
Feb 16, 2018 | 41.58 | 41.58 | 41.58 | 0 | +0.45(+1.09%) | |
Feb 15, 2018 | 41.50 | 41.50 | 40.46 | 41.13 | 142,845 | -0.15(-0.36%) |
Feb 14, 2018 | 40.67 | 41.69 | 40.60 | 41.28 | 271,687 | +0.24(+0.58%) |
Feb 13, 2018 | 40.79 | 41.34 | 40.56 | 41.04 | 198,482 | -0.01(-0.02%) |
Feb 12, 2018 | 39.98 | 41.44 | 39.79 | 41.05 | 361,833 | +1.33(+3.34%) |
Feb 09, 2018 | 40.28 | 40.47 | 38.19 | 39.72 | 403,399 | -0.20(-0.50%) |
Feb 08, 2018 | 42.06 | 42.46 | 39.92 | 39.92 | 384,584 | -2.23(-5.28%) |
Feb 07, 2018 | 42.67 | 42.69 | 42.15 | 42.15 | 306,982 | -0.59(-1.38%) |
Feb 06, 2018 | 41.95 | 42.99 | 41.65 | 42.74 | 598,962 | -0.48(-1.11%) |
Feb 05, 2018 | 43.90 | 43.96 | 42.92 | 43.22 | 664,058 | -0.90(-2.04%) |
Feb 02, 2018 | 44.06 | 44.71 | 43.60 | 44.12 | 535,845 | -0.15(-0.34%) |