Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.20 | 45.50 | 43.90 | 44.00 | 1,198,470 | -1.00(-2.22%) |
Apr 27, 2018 | 45.55 | 45.95 | 44.90 | 45.00 | 1,127,672 | -0.55(-1.21%) |
Apr 26, 2018 | 45.80 | 45.90 | 44.80 | 45.55 | 1,011,115 | +0.00(+0.00%) |
Apr 25, 2018 | 45.30 | 45.75 | 44.95 | 45.55 | 621,543 | +0.30(+0.66%) |
Apr 24, 2018 | 45.25 | 46.55 | 44.65 | 45.25 | 970,390 | +0.35(+0.78%) |
Apr 23, 2018 | 44.75 | 45.50 | 44.50 | 44.90 | 774,995 | +0.35(+0.79%) |
Apr 20, 2018 | 45.30 | 45.75 | 44.45 | 44.55 | 984,381 | -0.85(-1.87%) |
Apr 19, 2018 | 46.70 | 46.70 | 44.95 | 45.40 | 582,435 | -1.20(-2.58%) |
Apr 18, 2018 | 46.75 | 46.95 | 45.85 | 46.60 | 391,007 | -0.05(-0.11%) |
Apr 17, 2018 | 46.60 | 46.85 | 46.20 | 46.65 | 493,573 | +0.50(+1.08%) |
Apr 16, 2018 | 45.50 | 46.20 | 44.98 | 46.15 | 563,295 | +0.95(+2.10%) |
Apr 13, 2018 | 46.15 | 46.20 | 44.92 | 45.20 | 824,881 | -0.75(-1.63%) |
Apr 12, 2018 | 46.60 | 46.90 | 45.85 | 45.95 | 735,074 | +0.10(+0.22%) |
Apr 11, 2018 | 45.75 | 46.20 | 45.05 | 45.85 | 576,575 | -0.25(-0.54%) |
Apr 10, 2018 | 46.65 | 46.65 | 45.75 | 46.10 | 894,187 | +0.30(+0.66%) |
Apr 09, 2018 | 46.80 | 46.90 | 45.75 | 45.80 | 625,502 | -0.75(-1.61%) |
Apr 06, 2018 | 46.95 | 47.60 | 45.52 | 46.55 | 762,114 | -0.90(-1.90%) |
Apr 05, 2018 | 47.70 | 47.90 | 47.05 | 47.45 | 519,082 | +0.15(+0.32%) |
Apr 04, 2018 | 46.75 | 47.50 | 46.30 | 47.30 | 978,001 | -0.60(-1.25%) |
Apr 03, 2018 | 47.25 | 47.95 | 46.40 | 47.90 | 1,017,113 | +0.85(+1.81%) |
Apr 02, 2018 | 46.60 | 47.90 | 46.35 | 47.05 | 1,477,073 | +0.00(+0.00%) |
Mar 29, 2018 | 47.05 | 47.05 | 47.05 | 0 | +1.55(+3.41%) | |
Mar 28, 2018 | 45.75 | 46.10 | 44.70 | 45.50 | 1,077,054 | -0.45(-0.98%) |
Mar 27, 2018 | 46.65 | 46.80 | 45.70 | 45.95 | 1,120,292 | -0.55(-1.18%) |
Mar 26, 2018 | 45.80 | 46.60 | 44.72 | 46.50 | 1,307,955 | +1.30(+2.88%) |
Mar 23, 2018 | 47.35 | 47.95 | 45.20 | 45.20 | 1,508,477 | -1.85(-3.93%) |
Mar 22, 2018 | 49.30 | 50.10 | 46.95 | 47.05 | 1,237,891 | -2.40(-4.85%) |
Mar 21, 2018 | 48.30 | 50.30 | 48.20 | 49.45 | 638,047 | +1.15(+2.38%) |
Mar 20, 2018 | 49.90 | 49.90 | 48.20 | 48.30 | 784,037 | -1.45(-2.91%) |
Mar 19, 2018 | 49.75 | 50.15 | 49.05 | 49.75 | 1,107,816 | -0.15(-0.30%) |
Mar 16, 2018 | 49.25 | 50.25 | 49.23 | 49.90 | 1,425,970 | +0.65(+1.32%) |
Mar 15, 2018 | 51.10 | 51.30 | 49.15 | 49.25 | 1,717,203 | -1.60(-3.15%) |
Mar 14, 2018 | 52.20 | 52.45 | 50.10 | 50.85 | 780,431 | -1.05(-2.02%) |
Mar 13, 2018 | 52.00 | 52.77 | 51.65 | 51.90 | 510,171 | +0.10(+0.19%) |
Mar 12, 2018 | 51.55 | 52.20 | 51.40 | 51.80 | 513,735 | +0.30(+0.58%) |
Mar 09, 2018 | 51.65 | 51.98 | 51.25 | 51.50 | 578,356 | +0.35(+0.68%) |
Mar 08, 2018 | 51.25 | 51.50 | 50.30 | 51.15 | 843,115 | +0.05(+0.10%) |
Mar 07, 2018 | 51.20 | 51.10 | 974,546 | +1.35(+2.71%) | ||
Mar 06, 2018 | 49.70 | 50.00 | 48.75 | 49.75 | 854,148 | +0.15(+0.30%) |
Mar 05, 2018 | 48.80 | 50.05 | 48.80 | 49.60 | 862,645 | +0.35(+0.71%) |
Mar 02, 2018 | 48.95 | 49.65 | 48.65 | 49.25 | 996,859 | -0.35(-0.71%) |
Mar 01, 2018 | 50.55 | 50.65 | 48.30 | 49.60 | 2,500,756 | -1.35(-2.65%) |
Feb 28, 2018 | 51.85 | 53.45 | 50.60 | 50.95 | 2,564,297 | -0.50(-0.97%) |
Feb 27, 2018 | 52.75 | 53.40 | 51.15 | 51.45 | 1,778,081 | -1.30(-2.46%) |
Feb 26, 2018 | 52.70 | 53.05 | 51.50 | 52.75 | 934,014 | +0.05(+0.09%) |
Feb 23, 2018 | 53.00 | 53.70 | 52.05 | 52.70 | 1,137,163 | +0.05(+0.09%) |
Feb 22, 2018 | 52.77 | 52.65 | 1,442,078 | +2.00(+3.95%) | ||
Feb 21, 2018 | 50.50 | 51.65 | 50.50 | 50.65 | 840,738 | +0.40(+0.80%) |
Feb 20, 2018 | 50.75 | 51.80 | 50.15 | 50.25 | 526,924 | -0.75(-1.47%) |
Feb 16, 2018 | 51.00 | 51.00 | 51.00 | 0 | +0.40(+0.79%) | |
Feb 15, 2018 | 50.45 | 50.70 | 49.30 | 50.60 | 583,107 | +0.70(+1.40%) |
Feb 14, 2018 | 48.30 | 50.00 | 48.16 | 49.90 | 682,152 | +1.15(+2.36%) |
Feb 13, 2018 | 49.40 | 50.15 | 48.70 | 48.75 | 848,266 | -0.85(-1.71%) |
Feb 12, 2018 | 49.15 | 50.10 | 48.10 | 49.60 | 1,130,221 | +0.60(+1.22%) |
Feb 09, 2018 | 50.05 | 50.25 | 47.58 | 49.00 | 1,215,529 | -0.30(-0.61%) |
Feb 08, 2018 | 52.10 | 52.49 | 49.20 | 49.30 | 1,064,589 | -2.80(-5.37%) |
Feb 07, 2018 | 52.10 | 52.15 | 51.70 | 52.10 | 549,777 | -0.15(-0.29%) |
Feb 06, 2018 | 49.75 | 52.55 | 49.00 | 52.25 | 1,192,761 | +0.45(+0.87%) |
Feb 05, 2018 | 52.80 | 53.75 | 50.80 | 51.80 | 591,563 | -1.55(-2.91%) |
Feb 02, 2018 | 54.25 | 54.80 | 53.25 | 53.35 | 915,052 | -1.40(-2.56%) |