Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.33 | 51.81 | 51.11 | 51.11 | 53,071 | -0.26(-0.51%) |
Apr 27, 2018 | 51.24 | 51.59 | 51.15 | 51.37 | 48,915 | +0.09(+0.17%) |
Apr 26, 2018 | 50.93 | 51.42 | 50.67 | 51.28 | 44,861 | +0.53(+1.04%) |
Apr 25, 2018 | 50.98 | 51.46 | 50.49 | 50.76 | 74,836 | -0.31(-0.60%) |
Apr 24, 2018 | 50.76 | 51.24 | 50.36 | 51.06 | 62,102 | +0.40(+0.78%) |
Apr 23, 2018 | 50.53 | 50.89 | 50.34 | 50.67 | 44,935 | +0.09(+0.17%) |
Apr 20, 2018 | 50.49 | 50.93 | 50.31 | 50.58 | 56,035 | -0.13(-0.26%) |
Apr 19, 2018 | 50.76 | 50.89 | 50.31 | 50.71 | 46,724 | -0.18(-0.35%) |
Apr 18, 2018 | 51.06 | 51.59 | 50.84 | 50.89 | 51,441 | -0.22(-0.43%) |
Apr 17, 2018 | 50.67 | 51.28 | 49.98 | 51.11 | 49,680 | +0.57(+1.13%) |
Apr 16, 2018 | 49.43 | 50.53 | 49.27 | 50.53 | 166,160 | +1.14(+2.32%) |
Apr 13, 2018 | 49.39 | 49.83 | 49.35 | 49.39 | 69,905 | +0.09(+0.18%) |
Apr 12, 2018 | 50.01 | 50.18 | 49.08 | 49.30 | 62,163 | -0.70(-1.41%) |
Apr 11, 2018 | 50.01 | 50.14 | 49.39 | 50.01 | 79,459 | -0.04(-0.09%) |
Apr 10, 2018 | 50.05 | 50.23 | 49.68 | 50.05 | 154,349 | +0.13(+0.26%) |
Apr 09, 2018 | 49.61 | 50.18 | 49.35 | 49.92 | 88,868 | +0.35(+0.71%) |
Apr 06, 2018 | 49.70 | 50.18 | 48.88 | 49.57 | 133,223 | -0.44(-0.88%) |
Apr 05, 2018 | 49.65 | 50.05 | 48.99 | 50.01 | 75,605 | +0.35(+0.71%) |
Apr 04, 2018 | 48.95 | 49.83 | 48.95 | 49.65 | 94,516 | +0.31(+0.62%) |
Apr 03, 2018 | 48.64 | 49.43 | 48.48 | 49.35 | 99,700 | +0.75(+1.54%) |
Apr 02, 2018 | 49.43 | 49.61 | 48.16 | 48.60 | 158,074 | -0.79(-1.60%) |
Mar 29, 2018 | 49.39 | 49.39 | 49.39 | 0 | -0.31(-0.62%) | |
Mar 28, 2018 | 49.52 | 50.05 | 49.04 | 49.70 | 91,236 | +0.13(+0.27%) |
Mar 27, 2018 | 48.95 | 50.23 | 48.86 | 49.57 | 92,326 | +0.62(+1.26%) |
Mar 26, 2018 | 48.25 | 49.30 | 48.07 | 48.95 | 244,719 | +0.88(+1.83%) |
Mar 23, 2018 | 49.48 | 50.31 | 48.03 | 48.07 | 149,681 | -1.45(-2.93%) |
Mar 22, 2018 | 49.08 | 50.71 | 49.08 | 49.52 | 137,530 | +0.26(+0.54%) |
Mar 21, 2018 | 48.91 | 49.87 | 48.91 | 49.26 | 109,655 | +0.13(+0.27%) |
Mar 20, 2018 | 49.08 | 50.40 | 48.86 | 49.13 | 112,309 | +0.00(+0.00%) |
Mar 19, 2018 | 49.35 | 49.87 | 48.82 | 49.13 | 186,744 | -0.26(-0.53%) |
Mar 16, 2018 | 49.70 | 50.31 | 48.86 | 49.39 | 358,889 | -0.22(-0.44%) |
Mar 15, 2018 | 48.82 | 50.18 | 48.14 | 49.61 | 296,675 | +1.06(+2.18%) |
Mar 14, 2018 | 48.47 | 49.08 | 48.29 | 48.55 | 68,061 | +0.04(+0.09%) |
Mar 13, 2018 | 48.64 | 49.26 | 48.29 | 48.51 | 72,201 | +0.18(+0.36%) |
Mar 12, 2018 | 47.76 | 48.47 | 47.63 | 48.33 | 52,175 | +0.66(+1.39%) |
Mar 09, 2018 | 47.63 | 47.89 | 47.10 | 47.67 | 114,646 | +0.09(+0.19%) |
Mar 08, 2018 | 47.89 | 47.94 | 47.06 | 47.59 | 64,666 | -0.13(-0.28%) |
Mar 07, 2018 | 47.28 | 47.98 | 47.10 | 47.72 | 64,465 | +0.26(+0.56%) |
Mar 06, 2018 | 48.16 | 48.29 | 47.41 | 47.45 | 142,524 | -0.48(-1.01%) |
Mar 05, 2018 | 46.31 | 48.55 | 44.94 | 47.94 | 280,665 | +1.67(+3.62%) |
Mar 02, 2018 | 46.27 | 47.17 | 45.87 | 46.27 | 75,201 | -0.18(-0.38%) |
Mar 01, 2018 | 46.27 | 47.10 | 45.96 | 46.44 | 60,491 | +0.22(+0.48%) |
Feb 28, 2018 | 47.85 | 48.16 | 46.13 | 46.22 | 89,870 | -1.39(-2.92%) |
Feb 27, 2018 | 48.40 | 49.19 | 47.57 | 47.61 | 149,598 | -0.79(-1.63%) |
Feb 26, 2018 | 48.75 | 50.12 | 47.83 | 48.40 | 108,272 | -0.31(-0.63%) |
Feb 23, 2018 | 48.00 | 48.84 | 46.47 | 48.70 | 72,805 | +0.79(+1.64%) |
Feb 22, 2018 | 47.65 | 48.44 | 47.65 | 47.92 | 117,126 | +0.18(+0.37%) |
Feb 21, 2018 | 47.83 | 48.53 | 47.61 | 47.74 | 68,970 | -0.18(-0.37%) |
Feb 20, 2018 | 48.48 | 48.48 | 47.52 | 47.92 | 77,860 | -0.66(-1.35%) |
Feb 16, 2018 | 48.57 | 48.57 | 48.57 | 0 | +0.31(+0.63%) | |
Feb 15, 2018 | 47.74 | 48.62 | 47.74 | 48.27 | 65,109 | +0.48(+1.01%) |
Feb 14, 2018 | 48.40 | 48.66 | 47.74 | 47.78 | 70,342 | -1.01(-2.06%) |
Feb 13, 2018 | 48.62 | 49.01 | 48.18 | 48.79 | 74,034 | -0.18(-0.36%) |
Feb 12, 2018 | 49.32 | 51.00 | 48.13 | 48.97 | 79,112 | -0.35(-0.71%) |
Feb 09, 2018 | 48.31 | 49.75 | 48.10 | 49.32 | 113,826 | +1.33(+2.78%) |
Feb 08, 2018 | 48.53 | 49.01 | 47.78 | 47.98 | 91,477 | -0.70(-1.44%) |
Feb 07, 2018 | 48.62 | 48.88 | 48.40 | 48.68 | 94,914 | -0.20(-0.40%) |
Feb 06, 2018 | 48.88 | 49.27 | 47.96 | 48.88 | 152,860 | -1.27(-2.53%) |
Feb 05, 2018 | 51.02 | 51.02 | 49.80 | 50.15 | 75,312 | -0.92(-1.80%) |
Feb 02, 2018 | 51.24 | 51.77 | 50.94 | 51.07 | 116,924 | -0.53(-1.02%) |