Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.30 | 47.64 | 46.74 | 46.75 | 603,718 | -0.40(-0.84%) |
Apr 27, 2018 | 47.32 | 47.32 | 46.78 | 47.15 | 275,580 | -0.14(-0.29%) |
Apr 26, 2018 | 47.01 | 47.45 | 46.43 | 47.28 | 438,357 | +0.29(+0.62%) |
Apr 25, 2018 | 46.92 | 47.32 | 46.46 | 46.99 | 470,106 | +0.01(+0.02%) |
Apr 24, 2018 | 47.38 | 47.77 | 46.62 | 46.98 | 357,779 | -0.11(-0.24%) |
Apr 23, 2018 | 47.28 | 47.56 | 46.87 | 47.09 | 383,958 | -0.10(-0.22%) |
Apr 20, 2018 | 47.47 | 47.61 | 46.88 | 47.20 | 601,742 | -0.19(-0.40%) |
Apr 19, 2018 | 47.65 | 47.86 | 47.15 | 47.39 | 635,377 | -0.28(-0.59%) |
Apr 18, 2018 | 47.89 | 48.15 | 47.59 | 47.67 | 723,714 | -0.04(-0.09%) |
Apr 17, 2018 | 47.55 | 47.81 | 47.23 | 47.71 | 477,008 | +0.50(+1.07%) |
Apr 16, 2018 | 47.16 | 47.48 | 46.92 | 47.21 | 364,629 | +0.38(+0.82%) |
Apr 13, 2018 | 47.62 | 47.62 | 46.65 | 46.82 | 526,611 | -0.41(-0.87%) |
Apr 12, 2018 | 47.00 | 47.55 | 46.53 | 47.23 | 477,130 | +0.58(+1.25%) |
Apr 11, 2018 | 46.35 | 46.98 | 46.10 | 46.65 | 749,934 | -0.19(-0.40%) |
Apr 10, 2018 | 47.01 | 47.28 | 46.62 | 46.84 | 832,162 | +0.61(+1.31%) |
Apr 09, 2018 | 46.82 | 47.08 | 46.18 | 46.23 | 924,831 | -0.22(-0.48%) |
Apr 06, 2018 | 47.05 | 47.54 | 46.04 | 46.45 | 910,828 | -1.29(-2.70%) |
Apr 05, 2018 | 47.79 | 48.09 | 47.25 | 47.74 | 1,271,775 | +0.06(+0.13%) |
Apr 04, 2018 | 46.09 | 47.83 | 46.09 | 47.68 | 479,591 | +0.69(+1.47%) |
Apr 03, 2018 | 46.35 | 47.26 | 46.32 | 46.99 | 1,175,643 | +1.03(+2.25%) |
Apr 02, 2018 | 47.39 | 47.50 | 45.51 | 45.96 | 614,091 | -1.62(-3.41%) |
Mar 29, 2018 | 47.58 | 47.58 | 47.58 | 0 | +1.00(+2.15%) | |
Mar 28, 2018 | 46.63 | 46.91 | 46.15 | 46.58 | 608,732 | -0.05(-0.11%) |
Mar 27, 2018 | 47.81 | 47.81 | 46.37 | 46.63 | 453,498 | -0.98(-2.06%) |
Mar 26, 2018 | 46.80 | 47.75 | 46.51 | 47.62 | 709,149 | +1.62(+3.53%) |
Mar 23, 2018 | 47.09 | 47.26 | 45.98 | 45.99 | 833,808 | -1.08(-2.29%) |
Mar 22, 2018 | 48.48 | 48.73 | 47.07 | 47.07 | 607,108 | -2.06(-4.19%) |
Mar 21, 2018 | 48.78 | 49.70 | 48.76 | 49.13 | 839,416 | +0.23(+0.47%) |
Mar 20, 2018 | 48.74 | 49.03 | 48.62 | 48.90 | 501,194 | +0.45(+0.94%) |
Mar 19, 2018 | 48.56 | 48.93 | 47.86 | 48.45 | 564,664 | -0.36(-0.74%) |
Mar 16, 2018 | 48.36 | 49.10 | 48.33 | 48.80 | 1,412,762 | +0.50(+1.04%) |
Mar 15, 2018 | 48.66 | 48.79 | 48.22 | 48.30 | 675,676 | -0.21(-0.42%) |
Mar 14, 2018 | 49.15 | 49.15 | 48.44 | 48.51 | 608,530 | -0.50(-1.01%) |
Mar 13, 2018 | 49.69 | 50.12 | 48.74 | 49.00 | 774,469 | -0.44(-0.88%) |
Mar 12, 2018 | 49.21 | 49.97 | 49.21 | 49.44 | 937,468 | +0.24(+0.49%) |
Mar 09, 2018 | 48.45 | 49.38 | 48.38 | 49.20 | 911,834 | +1.13(+2.35%) |
Mar 08, 2018 | 47.44 | 48.20 | 47.39 | 48.07 | 1,490,922 | +0.77(+1.63%) |
Mar 07, 2018 | 47.44 | 47.30 | 927,217 | +0.06(+0.13%) | ||
Mar 06, 2018 | 46.69 | 47.30 | 46.52 | 47.24 | 707,377 | +0.59(+1.26%) |
Mar 05, 2018 | 45.72 | 46.79 | 45.71 | 46.65 | 1,462,838 | +0.53(+1.15%) |
Mar 02, 2018 | 44.82 | 46.21 | 44.49 | 46.12 | 988,490 | +0.85(+1.89%) |
Mar 01, 2018 | 45.13 | 45.65 | 44.70 | 45.27 | 889,437 | +0.03(+0.06%) |
Feb 28, 2018 | 46.39 | 46.49 | 45.20 | 45.24 | 1,004,747 | -1.13(-2.43%) |
Feb 27, 2018 | 49.15 | 49.48 | 46.37 | 46.37 | 1,301,037 | -1.28(-2.69%) |
Feb 26, 2018 | 47.71 | 47.76 | 47.10 | 47.65 | 994,356 | +0.26(+0.54%) |
Feb 23, 2018 | 47.36 | 47.55 | 46.87 | 47.39 | 777,720 | +0.37(+0.78%) |
Feb 22, 2018 | 46.94 | 47.03 | 734,619 | -0.44(-0.94%) | ||
Feb 21, 2018 | 47.70 | 48.42 | 47.42 | 47.47 | 570,693 | -0.26(-0.54%) |
Feb 20, 2018 | 47.71 | 48.03 | 47.33 | 47.73 | 582,744 | -0.06(-0.13%) |
Feb 16, 2018 | 47.79 | 47.79 | 47.79 | 0 | +0.37(+0.77%) | |
Feb 15, 2018 | 47.73 | 47.93 | 46.89 | 47.42 | 826,284 | +0.08(+0.16%) |
Feb 14, 2018 | 45.81 | 47.41 | 45.81 | 47.34 | 704,655 | +1.27(+2.76%) |
Feb 13, 2018 | 45.58 | 46.10 | 44.97 | 46.07 | 921,272 | +0.13(+0.28%) |
Feb 12, 2018 | 45.76 | 46.79 | 45.62 | 45.94 | 1,253,018 | +0.48(+1.05%) |
Feb 09, 2018 | 45.63 | 45.74 | 44.05 | 45.46 | 658,693 | +0.56(+1.26%) |
Feb 08, 2018 | 47.46 | 47.46 | 44.88 | 44.90 | 912,883 | -2.58(-5.44%) |
Feb 07, 2018 | 46.90 | 48.04 | 46.79 | 47.48 | 760,193 | +0.45(+0.96%) |
Feb 06, 2018 | 45.59 | 47.12 | 44.84 | 47.03 | 1,237,899 | -0.11(-0.24%) |
Feb 05, 2018 | 48.26 | 48.83 | 46.45 | 47.14 | 760,147 | -1.62(-3.33%) |
Feb 02, 2018 | 49.28 | 49.44 | 48.47 | 48.76 | 1,132,345 | -0.97(-1.96%) |