Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 48.00 | 48.80 | 47.87 | 48.50 | 993,262 | +0.60(+1.25%) |
Apr 27, 2018 | 46.50 | 48.10 | 46.45 | 47.90 | 823,175 | +1.55(+3.34%) |
Apr 26, 2018 | 46.95 | 49.00 | 46.10 | 46.35 | 1,047,686 | +1.30(+2.89%) |
Apr 25, 2018 | 44.90 | 46.05 | 44.05 | 45.05 | 403,958 | -0.05(-0.11%) |
Apr 24, 2018 | 45.90 | 46.20 | 44.90 | 45.10 | 247,965 | -0.70(-1.53%) |
Apr 23, 2018 | 46.00 | 46.35 | 45.60 | 45.80 | 175,879 | -0.15(-0.33%) |
Apr 20, 2018 | 45.85 | 46.40 | 45.75 | 45.95 | 278,292 | +0.35(+0.77%) |
Apr 19, 2018 | 45.65 | 45.85 | 45.24 | 45.60 | 193,581 | -0.20(-0.44%) |
Apr 18, 2018 | 46.05 | 46.50 | 45.70 | 45.80 | 288,887 | +0.00(+0.00%) |
Apr 17, 2018 | 46.30 | 46.50 | 45.30 | 45.80 | 405,111 | -0.10(-0.22%) |
Apr 16, 2018 | 45.25 | 46.00 | 44.98 | 45.90 | 461,134 | +0.90(+2.00%) |
Apr 13, 2018 | 45.30 | 45.60 | 44.75 | 45.00 | 190,962 | -0.25(-0.55%) |
Apr 12, 2018 | 45.15 | 46.15 | 44.99 | 45.25 | 250,259 | +0.45(+1.00%) |
Apr 11, 2018 | 45.25 | 45.70 | 44.50 | 44.80 | 275,704 | -0.80(-1.75%) |
Apr 10, 2018 | 45.60 | 46.05 | 45.30 | 45.60 | 183,305 | +0.35(+0.77%) |
Apr 09, 2018 | 45.45 | 45.88 | 44.75 | 45.25 | 244,196 | +0.00(+0.00%) |
Apr 06, 2018 | 45.65 | 46.05 | 44.75 | 45.25 | 218,927 | -0.75(-1.63%) |
Apr 05, 2018 | 45.45 | 46.40 | 45.40 | 46.00 | 328,754 | +0.85(+1.88%) |
Apr 04, 2018 | 44.45 | 45.35 | 44.25 | 45.15 | 221,503 | +0.15(+0.33%) |
Apr 03, 2018 | 44.95 | 45.20 | 44.00 | 45.00 | 419,490 | +0.25(+0.56%) |
Apr 02, 2018 | 44.80 | 45.30 | 43.95 | 44.75 | 558,748 | -0.60(-1.32%) |
Mar 29, 2018 | 45.35 | 45.35 | 45.35 | 0 | +1.15(+2.60%) | |
Mar 28, 2018 | 43.50 | 44.70 | 43.18 | 44.20 | 526,487 | +0.70(+1.61%) |
Mar 27, 2018 | 44.35 | 44.45 | 43.25 | 43.50 | 314,220 | -0.65(-1.47%) |
Mar 26, 2018 | 43.95 | 44.23 | 43.05 | 44.15 | 336,409 | +0.85(+1.96%) |
Mar 23, 2018 | 43.95 | 44.35 | 43.30 | 43.30 | 429,372 | -0.60(-1.37%) |
Mar 22, 2018 | 44.15 | 44.50 | 43.75 | 43.90 | 444,315 | -0.60(-1.35%) |
Mar 21, 2018 | 44.15 | 44.80 | 43.52 | 44.50 | 241,356 | +0.35(+0.79%) |
Mar 20, 2018 | 43.95 | 44.50 | 43.80 | 44.15 | 290,779 | +0.25(+0.57%) |
Mar 19, 2018 | 45.10 | 43.20 | 43.90 | 369,297 | -1.10(-2.44%) | |
Mar 16, 2018 | 46.45 | 46.45 | 44.55 | 45.00 | 802,116 | -1.45(-3.12%) |
Mar 15, 2018 | 46.75 | 47.00 | 46.35 | 46.45 | 216,873 | -0.40(-0.85%) |
Mar 14, 2018 | 47.50 | 47.95 | 46.70 | 46.85 | 327,993 | -0.45(-0.95%) |
Mar 13, 2018 | 47.15 | 47.40 | 46.60 | 47.30 | 248,442 | +0.30(+0.64%) |
Mar 12, 2018 | 45.95 | 47.55 | 45.95 | 47.00 | 470,226 | +1.05(+2.29%) |
Mar 09, 2018 | 46.50 | 46.60 | 45.75 | 45.95 | 279,826 | -0.25(-0.54%) |
Mar 08, 2018 | 46.15 | 46.60 | 45.75 | 46.20 | 192,369 | +0.00(+0.00%) |
Mar 07, 2018 | 44.70 | 46.40 | 44.55 | 46.20 | 482,754 | +1.15(+2.55%) |
Mar 06, 2018 | 44.55 | 45.60 | 44.25 | 45.05 | 605,835 | +0.55(+1.24%) |
Mar 05, 2018 | 44.85 | 44.95 | 44.10 | 44.50 | 543,178 | -0.30(-0.67%) |
Mar 02, 2018 | 45.70 | 45.70 | 44.40 | 44.80 | 649,228 | -1.10(-2.40%) |
Mar 01, 2018 | 46.40 | 49.50 | 45.10 | 45.90 | 586,079 | +0.40(+0.88%) |
Feb 28, 2018 | 47.20 | 47.65 | 45.50 | 45.50 | 318,395 | -1.40(-2.99%) |
Feb 27, 2018 | 47.80 | 47.85 | 46.80 | 46.90 | 328,302 | -0.90(-1.88%) |
Feb 26, 2018 | 46.60 | 47.90 | 46.55 | 47.80 | 166,129 | +1.05(+2.25%) |
Feb 23, 2018 | 46.05 | 46.75 | 45.60 | 46.75 | 123,845 | +1.05(+2.30%) |
Feb 22, 2018 | 45.85 | 46.60 | 45.55 | 45.70 | 291,832 | -0.15(-0.33%) |
Feb 21, 2018 | 45.50 | 46.70 | 45.35 | 45.85 | 207,474 | +0.35(+0.77%) |
Feb 20, 2018 | 45.35 | 45.65 | 44.85 | 45.50 | 153,130 | -0.20(-0.44%) |
Feb 16, 2018 | 45.70 | 45.70 | 45.70 | 0 | +0.80(+1.78%) | |
Feb 15, 2018 | 43.80 | 45.45 | 43.80 | 44.90 | 942,683 | +1.55(+3.58%) |
Feb 14, 2018 | 42.45 | 43.55 | 42.45 | 43.35 | 268,193 | +0.60(+1.40%) |
Feb 13, 2018 | 43.10 | 43.20 | 42.45 | 42.75 | 160,285 | -0.50(-1.16%) |
Feb 12, 2018 | 42.85 | 43.95 | 42.30 | 43.25 | 230,109 | +0.60(+1.41%) |
Feb 09, 2018 | 42.60 | 43.10 | 41.55 | 42.65 | 257,115 | +0.55(+1.31%) |
Feb 08, 2018 | 43.35 | 43.50 | 42.10 | 42.10 | 195,139 | -1.25(-2.88%) |
Feb 07, 2018 | 43.85 | 43.85 | 43.05 | 43.35 | 214,368 | -0.70(-1.59%) |
Feb 06, 2018 | 42.90 | 44.20 | 42.50 | 44.05 | 265,340 | -0.35(-0.79%) |
Feb 05, 2018 | 44.80 | 44.94 | 43.95 | 44.40 | 227,215 | -0.60(-1.33%) |
Feb 02, 2018 | 45.90 | 46.05 | 44.85 | 45.00 | 256,428 | -1.10(-2.39%) |