Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 49.74 | 50.23 | 48.52 | 48.80 | 106,404 | -0.76(-1.53%) |
Apr 27, 2018 | 49.02 | 49.79 | 48.94 | 49.56 | 185,069 | +0.67(+1.37%) |
Apr 26, 2018 | 48.00 | 49.05 | 48.00 | 48.89 | 358,554 | +1.08(+2.26%) |
Apr 25, 2018 | 47.60 | 47.89 | 46.89 | 47.81 | 352,772 | +0.26(+0.55%) |
Apr 24, 2018 | 47.65 | 48.02 | 46.71 | 47.55 | 418,530 | +0.12(+0.25%) |
Apr 23, 2018 | 47.57 | 47.93 | 46.78 | 47.43 | 285,526 | -0.16(-0.34%) |
Apr 20, 2018 | 48.61 | 48.94 | 47.30 | 47.59 | 124,887 | -1.02(-2.10%) |
Apr 19, 2018 | 49.57 | 49.75 | 48.54 | 48.61 | 113,392 | -1.10(-2.21%) |
Apr 18, 2018 | 50.26 | 50.26 | 49.60 | 49.71 | 74,854 | -0.38(-0.76%) |
Apr 17, 2018 | 48.50 | 50.38 | 48.31 | 50.09 | 214,605 | +1.29(+2.64%) |
Apr 16, 2018 | 49.10 | 49.92 | 48.21 | 48.80 | 169,557 | -0.23(-0.47%) |
Apr 13, 2018 | 48.61 | 49.90 | 48.31 | 49.03 | 347,259 | +0.93(+1.93%) |
Apr 12, 2018 | 47.18 | 48.24 | 46.83 | 48.10 | 172,083 | +0.96(+2.04%) |
Apr 11, 2018 | 46.68 | 47.75 | 46.43 | 47.14 | 133,126 | +0.24(+0.51%) |
Apr 10, 2018 | 47.01 | 47.24 | 46.06 | 46.90 | 240,888 | +0.08(+0.17%) |
Apr 09, 2018 | 46.70 | 47.36 | 46.05 | 46.82 | 205,245 | +0.12(+0.26%) |
Apr 06, 2018 | 46.46 | 47.12 | 46.17 | 46.70 | 236,271 | -0.28(-0.60%) |
Apr 05, 2018 | 46.04 | 47.16 | 45.54 | 46.98 | 290,675 | +0.95(+2.06%) |
Apr 04, 2018 | 45.17 | 46.29 | 44.93 | 46.03 | 215,393 | -0.08(-0.17%) |
Apr 03, 2018 | 46.15 | 46.70 | 45.00 | 46.11 | 224,035 | +0.07(+0.15%) |
Apr 02, 2018 | 48.40 | 48.98 | 45.53 | 46.04 | 302,044 | -2.08(-4.32%) |
Mar 29, 2018 | 48.12 | 48.12 | 48.12 | 0 | +1.00(+2.12%) | |
Mar 28, 2018 | 48.21 | 48.50 | 46.85 | 47.12 | 230,652 | -1.09(-2.26%) |
Mar 27, 2018 | 49.97 | 49.97 | 47.70 | 48.21 | 235,127 | -1.39(-2.80%) |
Mar 26, 2018 | 48.94 | 50.29 | 48.59 | 49.60 | 388,637 | +1.08(+2.23%) |
Mar 23, 2018 | 49.96 | 49.96 | 48.03 | 48.52 | 424,796 | -0.70(-1.42%) |
Mar 22, 2018 | 48.40 | 49.91 | 48.25 | 49.22 | 304,860 | +0.29(+0.59%) |
Mar 21, 2018 | 49.97 | 50.61 | 48.73 | 48.93 | 324,713 | -0.46(-0.93%) |
Mar 20, 2018 | 46.92 | 49.98 | 46.52 | 49.39 | 545,525 | +2.62(+5.60%) |
Mar 19, 2018 | 47.00 | 47.19 | 46.17 | 46.77 | 163,709 | -0.43(-0.91%) |
Mar 16, 2018 | 47.86 | 47.95 | 47.20 | 47.20 | 135,563 | -0.66(-1.38%) |
Mar 15, 2018 | 47.00 | 47.93 | 46.67 | 47.86 | 151,798 | +0.86(+1.83%) |
Mar 14, 2018 | 47.00 | 47.62 | 46.00 | 47.00 | 228,098 | +0.00(+0.00%) |
Mar 13, 2018 | 46.59 | 47.35 | 46.10 | 47.00 | 353,361 | +0.46(+0.99%) |
Mar 12, 2018 | 47.70 | 48.00 | 46.42 | 46.54 | 306,861 | -1.03(-2.17%) |
Mar 09, 2018 | 48.15 | 48.50 | 47.50 | 47.57 | 336,766 | -0.38(-0.79%) |
Mar 08, 2018 | 47.66 | 48.50 | 47.49 | 47.95 | 377,184 | +0.53(+1.12%) |
Mar 07, 2018 | 48.50 | 45.76 | 47.42 | 1,657,661 | -2.69(-5.37%) | |
Mar 06, 2018 | 51.71 | 52.10 | 50.00 | 50.11 | 263,896 | -1.11(-2.17%) |
Mar 05, 2018 | 50.00 | 51.77 | 49.62 | 51.22 | 418,393 | +1.19(+2.38%) |
Mar 02, 2018 | 48.20 | 50.28 | 47.80 | 50.03 | 355,684 | +1.87(+3.88%) |
Mar 01, 2018 | 47.29 | 48.51 | 45.75 | 48.16 | 668,612 | +1.08(+2.29%) |
Feb 28, 2018 | 44.30 | 48.20 | 44.27 | 47.08 | 690,632 | +2.59(+5.82%) |
Feb 27, 2018 | 43.09 | 45.21 | 42.61 | 44.49 | 393,882 | +1.27(+2.94%) |
Feb 26, 2018 | 42.50 | 43.44 | 42.27 | 43.22 | 128,334 | +0.57(+1.34%) |
Feb 23, 2018 | 41.99 | 42.74 | 41.34 | 42.65 | 108,573 | +0.69(+1.64%) |
Feb 22, 2018 | 42.49 | 42.49 | 41.79 | 41.96 | 129,819 | -0.22(-0.52%) |
Feb 21, 2018 | 42.20 | 43.25 | 42.13 | 42.18 | 252,923 | +0.00(+0.00%) |
Feb 20, 2018 | 41.85 | 42.22 | 40.50 | 42.18 | 258,183 | -0.33(-0.78%) |
Feb 16, 2018 | 42.51 | 42.51 | 42.51 | 0 | +0.17(+0.40%) | |
Feb 15, 2018 | 42.40 | 42.50 | 40.59 | 42.34 | 270,266 | +0.04(+0.09%) |
Feb 14, 2018 | 43.47 | 43.90 | 40.44 | 42.30 | 611,358 | +4.03(+10.53%) |
Feb 13, 2018 | 37.04 | 38.42 | 36.80 | 38.27 | 257,772 | +1.12(+3.01%) |
Feb 12, 2018 | 36.00 | 37.67 | 36.00 | 37.15 | 152,820 | +1.21(+3.37%) |
Feb 09, 2018 | 36.00 | 36.67 | 35.46 | 35.94 | 241,392 | -0.06(-0.17%) |
Feb 08, 2018 | 36.93 | 36.98 | 36.07 | 36.00 | 154,888 | -0.85(-2.31%) |
Feb 07, 2018 | 37.01 | 37.55 | 36.73 | 36.85 | 115,449 | -0.39(-1.05%) |
Feb 06, 2018 | 36.70 | 37.42 | 36.01 | 37.24 | 136,696 | -0.31(-0.83%) |
Feb 05, 2018 | 37.63 | 38.40 | 37.25 | 37.55 | 87,719 | -0.57(-1.50%) |
Feb 02, 2018 | 38.22 | 38.29 | 37.50 | 38.12 | 96,257 | -0.36(-0.94%) |