Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.53 | 50.73 | 49.22 | 49.33 | 481,790 | -1.24(-2.44%) |
Apr 27, 2018 | 51.11 | 51.34 | 50.48 | 50.56 | 153,078 | -0.35(-0.70%) |
Apr 26, 2018 | 51.32 | 51.32 | 50.38 | 50.92 | 143,270 | -0.19(-0.37%) |
Apr 25, 2018 | 52.88 | 52.89 | 50.96 | 51.11 | 248,723 | -1.77(-3.35%) |
Apr 24, 2018 | 52.04 | 53.06 | 52.04 | 52.88 | 275,298 | +1.10(+2.12%) |
Apr 23, 2018 | 51.37 | 51.78 | 51.15 | 51.78 | 181,310 | +0.57(+1.11%) |
Apr 20, 2018 | 51.29 | 51.78 | 51.13 | 51.21 | 131,758 | -0.27(-0.52%) |
Apr 19, 2018 | 51.52 | 51.98 | 51.14 | 51.48 | 296,285 | -0.04(-0.08%) |
Apr 18, 2018 | 51.55 | 51.95 | 51.18 | 51.52 | 470,051 | +0.41(+0.79%) |
Apr 17, 2018 | 50.88 | 51.32 | 50.70 | 51.11 | 192,940 | +0.37(+0.73%) |
Apr 16, 2018 | 50.61 | 51.05 | 50.32 | 50.74 | 242,512 | +0.22(+0.44%) |
Apr 13, 2018 | 51.42 | 51.50 | 50.19 | 50.52 | 187,292 | -0.72(-1.40%) |
Apr 12, 2018 | 51.59 | 51.74 | 50.93 | 51.24 | 139,749 | -0.32(-0.62%) |
Apr 11, 2018 | 51.00 | 51.62 | 50.60 | 51.55 | 175,147 | +0.39(+0.76%) |
Apr 10, 2018 | 50.71 | 51.31 | 50.03 | 51.17 | 219,009 | +0.96(+1.91%) |
Apr 09, 2018 | 51.42 | 51.56 | 50.11 | 50.21 | 285,149 | -1.00(-1.96%) |
Apr 06, 2018 | 51.26 | 51.79 | 50.86 | 51.21 | 512,317 | -0.21(-0.40%) |
Apr 05, 2018 | 51.61 | 51.90 | 50.87 | 51.42 | 375,282 | -0.16(-0.32%) |
Apr 04, 2018 | 51.89 | 52.19 | 51.28 | 51.58 | 391,046 | -0.79(-1.50%) |
Apr 03, 2018 | 51.66 | 52.85 | 51.42 | 52.37 | 368,005 | +1.00(+1.95%) |
Apr 02, 2018 | 51.01 | 51.57 | 50.34 | 51.36 | 287,320 | +0.04(+0.08%) |
Mar 29, 2018 | 51.32 | 51.32 | 51.32 | 0 | +0.24(+0.47%) | |
Mar 28, 2018 | 48.16 | 51.55 | 47.78 | 51.08 | 769,632 | +2.97(+6.18%) |
Mar 27, 2018 | 47.26 | 48.26 | 46.86 | 48.11 | 286,734 | +1.24(+2.65%) |
Mar 26, 2018 | 46.38 | 47.12 | 46.18 | 46.86 | 362,393 | +0.92(+1.99%) |
Mar 23, 2018 | 46.60 | 47.12 | 45.87 | 45.95 | 269,301 | -0.67(-1.43%) |
Mar 22, 2018 | 46.42 | 47.69 | 46.42 | 46.61 | 215,647 | -0.29(-0.63%) |
Mar 21, 2018 | 46.52 | 47.24 | 46.29 | 46.91 | 201,849 | +0.31(+0.67%) |
Mar 20, 2018 | 46.51 | 47.20 | 46.43 | 46.60 | 298,187 | +0.09(+0.19%) |
Mar 19, 2018 | 45.94 | 46.59 | 45.50 | 46.51 | 314,426 | +0.57(+1.24%) |
Mar 16, 2018 | 46.13 | 46.13 | 45.41 | 45.94 | 416,322 | -0.27(-0.58%) |
Mar 15, 2018 | 46.35 | 46.79 | 45.78 | 46.21 | 357,057 | +0.22(+0.47%) |
Mar 14, 2018 | 45.32 | 46.21 | 45.32 | 45.99 | 268,441 | +1.00(+2.23%) |
Mar 13, 2018 | 45.30 | 45.70 | 44.68 | 44.99 | 189,205 | +0.06(+0.13%) |
Mar 12, 2018 | 45.26 | 45.26 | 44.72 | 44.93 | 171,998 | -0.38(-0.84%) |
Mar 09, 2018 | 45.10 | 45.34 | 44.25 | 45.31 | 245,473 | +0.48(+1.06%) |
Mar 08, 2018 | 44.53 | 45.41 | 44.53 | 44.84 | 423,414 | +0.39(+0.87%) |
Mar 07, 2018 | 44.99 | 44.45 | 1,013,404 | +1.30(+3.02%) | ||
Mar 06, 2018 | 43.06 | 43.56 | 42.76 | 43.14 | 357,460 | +0.20(+0.46%) |
Mar 05, 2018 | 42.57 | 43.20 | 42.28 | 42.94 | 242,170 | +0.27(+0.63%) |
Mar 02, 2018 | 41.55 | 42.88 | 41.25 | 42.68 | 178,515 | +0.88(+2.11%) |
Mar 01, 2018 | 41.69 | 42.28 | 41.32 | 41.79 | 168,142 | +0.05(+0.12%) |
Feb 28, 2018 | 42.32 | 42.74 | 41.74 | 41.74 | 238,073 | -0.47(-1.10%) |
Feb 27, 2018 | 42.11 | 43.19 | 41.98 | 42.21 | 318,310 | -0.05(-0.12%) |
Feb 26, 2018 | 42.44 | 42.60 | 41.76 | 42.26 | 179,375 | -0.08(-0.18%) |
Feb 23, 2018 | 42.28 | 42.47 | 41.67 | 42.34 | 127,361 | +0.20(+0.47%) |
Feb 22, 2018 | 43.36 | 43.36 | 42.13 | 42.14 | 162,673 | -1.18(-2.73%) |
Feb 21, 2018 | 43.14 | 43.80 | 43.00 | 43.32 | 172,060 | +0.21(+0.50%) |
Feb 20, 2018 | 43.83 | 43.83 | 42.61 | 43.11 | 245,237 | -0.72(-1.65%) |
Feb 16, 2018 | 43.83 | 43.83 | 43.83 | 0 | -0.36(-0.82%) | |
Feb 15, 2018 | 43.76 | 44.38 | 43.49 | 44.19 | 199,909 | +0.73(+1.68%) |
Feb 14, 2018 | 42.15 | 43.72 | 42.09 | 43.46 | 358,661 | +1.01(+2.39%) |
Feb 13, 2018 | 41.92 | 42.60 | 41.85 | 42.45 | 170,999 | +0.41(+0.98%) |
Feb 12, 2018 | 41.79 | 42.34 | 41.42 | 42.03 | 333,317 | +0.70(+1.68%) |
Feb 09, 2018 | 42.34 | 42.76 | 40.95 | 41.34 | 374,616 | +0.25(+0.61%) |
Feb 08, 2018 | 41.09 | 41.58 | 40.39 | 41.09 | 479,253 | +0.52(+1.29%) |
Feb 07, 2018 | 42.09 | 42.55 | 42.09 | 40.56 | 669,288 | +1.59(+4.08%) |
Feb 06, 2018 | 38.00 | 39.44 | 36.66 | 38.97 | 345,394 | -0.22(-0.57%) |
Feb 05, 2018 | 39.82 | 40.30 | 38.24 | 39.20 | 328,093 | -1.07(-2.65%) |
Feb 02, 2018 | 40.20 | 40.88 | 39.98 | 40.26 | 203,484 | -0.20(-0.49%) |