Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 49.12 | 49.30 | 48.50 | 48.51 | 662,595 | -0.44(-0.89%) |
Apr 27, 2018 | 48.74 | 49.01 | 48.44 | 48.95 | 588,077 | +0.35(+0.71%) |
Apr 26, 2018 | 48.81 | 49.06 | 48.46 | 48.60 | 478,261 | -0.23(-0.46%) |
Apr 25, 2018 | 48.54 | 49.17 | 48.22 | 48.83 | 668,985 | +0.33(+0.68%) |
Apr 24, 2018 | 48.66 | 49.23 | 48.20 | 48.50 | 633,522 | +0.19(+0.38%) |
Apr 23, 2018 | 48.16 | 48.89 | 47.75 | 48.31 | 621,832 | +0.44(+0.91%) |
Apr 20, 2018 | 47.60 | 48.28 | 47.54 | 47.88 | 865,042 | +0.77(+1.64%) |
Apr 19, 2018 | 46.61 | 47.11 | 45.44 | 47.10 | 2,218,027 | +3.07(+6.97%) |
Apr 18, 2018 | 44.17 | 44.39 | 43.92 | 44.03 | 919,220 | -0.13(-0.29%) |
Apr 17, 2018 | 45.30 | 45.42 | 43.98 | 44.16 | 534,244 | -0.81(-1.81%) |
Apr 16, 2018 | 44.97 | 45.14 | 44.62 | 44.97 | 422,962 | +0.27(+0.59%) |
Apr 13, 2018 | 45.80 | 45.80 | 44.52 | 44.71 | 322,125 | -0.76(-1.67%) |
Apr 12, 2018 | 44.87 | 45.73 | 44.82 | 45.47 | 298,597 | +0.86(+1.93%) |
Apr 11, 2018 | 44.60 | 44.91 | 44.26 | 44.60 | 292,622 | -0.38(-0.84%) |
Apr 10, 2018 | 44.82 | 45.12 | 44.23 | 44.98 | 201,423 | +0.85(+1.92%) |
Apr 09, 2018 | 44.43 | 45.34 | 44.10 | 44.14 | 372,898 | +0.10(+0.22%) |
Apr 06, 2018 | 45.01 | 45.34 | 43.33 | 44.04 | 610,391 | -1.54(-3.38%) |
Apr 05, 2018 | 45.55 | 45.67 | 44.91 | 45.58 | 628,595 | +0.37(+0.82%) |
Apr 04, 2018 | 43.86 | 45.32 | 43.86 | 45.21 | 474,477 | +0.74(+1.67%) |
Apr 03, 2018 | 44.03 | 44.81 | 43.81 | 44.47 | 461,568 | +0.65(+1.49%) |
Apr 02, 2018 | 44.64 | 44.85 | 43.18 | 43.81 | 495,850 | -0.84(-1.88%) |
Mar 29, 2018 | 44.65 | 44.65 | 44.65 | 0 | +0.59(+1.34%) | |
Mar 28, 2018 | 43.48 | 44.57 | 43.14 | 44.06 | 923,336 | +0.54(+1.24%) |
Mar 27, 2018 | 45.29 | 45.52 | 43.24 | 43.52 | 869,576 | -1.74(-3.85%) |
Mar 26, 2018 | 43.45 | 45.29 | 43.35 | 45.26 | 905,488 | +2.47(+5.76%) |
Mar 23, 2018 | 44.54 | 44.60 | 42.66 | 42.80 | 1,303,230 | -1.73(-3.89%) |
Mar 22, 2018 | 45.82 | 45.82 | 44.43 | 44.53 | 1,241,183 | -1.77(-3.83%) |
Mar 21, 2018 | 45.94 | 47.00 | 45.80 | 46.30 | 927,063 | +0.37(+0.81%) |
Mar 20, 2018 | 45.94 | 46.31 | 45.66 | 45.93 | 470,321 | +0.23(+0.49%) |
Mar 19, 2018 | 46.26 | 46.50 | 45.15 | 45.71 | 506,359 | -0.63(-1.36%) |
Mar 16, 2018 | 46.27 | 46.79 | 46.18 | 46.34 | 1,679,826 | +0.18(+0.38%) |
Mar 15, 2018 | 45.76 | 46.37 | 45.52 | 46.16 | 474,306 | +0.40(+0.88%) |
Mar 14, 2018 | 46.84 | 46.84 | 45.58 | 45.76 | 470,225 | -0.86(-1.85%) |
Mar 13, 2018 | 46.75 | 47.01 | 46.41 | 46.62 | 1,200,441 | +0.06(+0.12%) |
Mar 12, 2018 | 46.18 | 46.69 | 45.81 | 46.56 | 730,470 | +0.56(+1.21%) |
Mar 09, 2018 | 45.90 | 46.21 | 45.58 | 46.01 | 593,919 | +0.59(+1.30%) |
Mar 08, 2018 | 45.93 | 46.00 | 44.94 | 45.42 | 355,046 | -0.44(-0.97%) |
Mar 07, 2018 | 46.11 | 45.86 | 582,088 | +0.20(+0.44%) | ||
Mar 06, 2018 | 45.15 | 45.74 | 44.49 | 45.66 | 741,255 | +0.70(+1.56%) |
Mar 05, 2018 | 44.02 | 45.20 | 43.29 | 44.96 | 703,839 | +0.64(+1.46%) |
Mar 02, 2018 | 43.72 | 44.42 | 42.95 | 44.31 | 1,252,499 | +0.39(+0.90%) |
Mar 01, 2018 | 44.11 | 44.75 | 43.64 | 43.92 | 475,420 | -0.07(-0.16%) |
Feb 28, 2018 | 44.98 | 45.22 | 43.97 | 43.99 | 665,744 | -0.69(-1.55%) |
Feb 27, 2018 | 45.55 | 46.17 | 44.68 | 44.68 | 602,944 | -0.92(-2.02%) |
Feb 26, 2018 | 45.52 | 45.64 | 44.93 | 45.60 | 357,316 | +0.13(+0.28%) |
Feb 23, 2018 | 44.81 | 45.48 | 44.53 | 45.47 | 818,835 | +0.71(+1.58%) |
Feb 22, 2018 | 46.80 | 44.67 | 44.76 | 1,318,060 | -1.78(-3.83%) | |
Feb 21, 2018 | 45.58 | 47.09 | 45.58 | 46.55 | 536,716 | +0.92(+2.01%) |
Feb 20, 2018 | 45.92 | 46.32 | 45.54 | 45.63 | 599,762 | -0.46(-1.00%) |
Feb 16, 2018 | 46.09 | 46.09 | 46.09 | 0 | +0.64(+1.40%) | |
Feb 15, 2018 | 45.09 | 45.49 | 44.90 | 45.45 | 768,463 | +0.58(+1.29%) |
Feb 14, 2018 | 43.26 | 44.93 | 43.26 | 44.87 | 440,185 | +1.47(+3.40%) |
Feb 13, 2018 | 42.97 | 43.64 | 42.73 | 43.39 | 333,833 | +0.19(+0.45%) |
Feb 12, 2018 | 43.09 | 43.92 | 42.73 | 43.20 | 701,923 | +0.38(+0.88%) |
Feb 09, 2018 | 42.61 | 43.22 | 41.46 | 42.82 | 879,499 | +0.68(+1.62%) |
Feb 08, 2018 | 44.08 | 44.08 | 42.14 | 42.14 | 658,959 | -1.77(-4.04%) |
Feb 07, 2018 | 43.54 | 44.32 | 43.54 | 43.91 | 729,501 | +0.22(+0.51%) |
Feb 06, 2018 | 42.10 | 43.95 | 42.05 | 43.69 | 964,460 | -0.40(-0.91%) |
Feb 05, 2018 | 44.85 | 45.64 | 43.34 | 44.09 | 331,204 | -1.54(-3.37%) |
Feb 02, 2018 | 45.85 | 46.37 | 45.37 | 45.63 | 724,372 | -0.18(-0.39%) |