Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.42 | 51.16 | 49.82 | 50.49 | 1,103,221 | -0.08(-0.15%) |
Apr 27, 2018 | 51.86 | 51.86 | 50.48 | 50.56 | 658,184 | -1.53(-2.93%) |
Apr 26, 2018 | 51.69 | 52.20 | 50.92 | 52.09 | 657,672 | +0.55(+1.06%) |
Apr 25, 2018 | 51.45 | 52.14 | 50.91 | 51.54 | 1,108,568 | -0.07(-0.13%) |
Apr 24, 2018 | 53.70 | 53.70 | 51.18 | 51.61 | 1,753,669 | -1.96(-3.66%) |
Apr 23, 2018 | 53.02 | 53.74 | 52.06 | 53.57 | 777,392 | +0.38(+0.71%) |
Apr 20, 2018 | 53.41 | 53.88 | 52.58 | 53.19 | 738,359 | -0.47(-0.88%) |
Apr 19, 2018 | 53.79 | 54.47 | 53.01 | 53.66 | 1,418,972 | +0.27(+0.51%) |
Apr 18, 2018 | 52.44 | 54.20 | 52.25 | 53.39 | 1,773,501 | +1.24(+2.37%) |
Apr 17, 2018 | 51.24 | 52.68 | 50.86 | 52.16 | 802,521 | +1.04(+2.03%) |
Apr 16, 2018 | 50.14 | 51.62 | 49.50 | 51.12 | 761,568 | +0.98(+1.96%) |
Apr 13, 2018 | 48.40 | 50.47 | 47.73 | 50.14 | 1,220,548 | +1.81(+3.75%) |
Apr 12, 2018 | 48.15 | 48.71 | 46.87 | 48.33 | 1,570,325 | +1.57(+3.37%) |
Apr 11, 2018 | 45.10 | 47.15 | 44.73 | 46.75 | 914,640 | +1.51(+3.33%) |
Apr 10, 2018 | 44.24 | 45.81 | 44.09 | 45.24 | 875,382 | +2.10(+4.87%) |
Apr 09, 2018 | 43.60 | 44.73 | 43.05 | 43.14 | 1,261,454 | +0.21(+0.48%) |
Apr 06, 2018 | 43.97 | 44.14 | 41.35 | 42.93 | 1,205,988 | -1.35(-3.05%) |
Apr 05, 2018 | 44.91 | 45.52 | 44.17 | 44.28 | 1,264,205 | -0.36(-0.80%) |
Apr 04, 2018 | 43.40 | 45.05 | 43.40 | 44.64 | 726,656 | +0.35(+0.79%) |
Apr 03, 2018 | 44.27 | 44.34 | 42.84 | 44.29 | 1,028,742 | +0.34(+0.77%) |
Apr 02, 2018 | 46.13 | 46.21 | 43.19 | 43.95 | 965,021 | -2.28(-4.94%) |
Mar 29, 2018 | 46.23 | 46.23 | 46.23 | 0 | +0.02(+0.04%) | |
Mar 28, 2018 | 46.20 | 46.93 | 45.17 | 46.21 | 1,165,689 | +0.01(+0.02%) |
Mar 27, 2018 | 49.25 | 49.25 | 45.99 | 46.20 | 891,572 | -2.73(-5.59%) |
Mar 26, 2018 | 48.91 | 49.15 | 47.53 | 48.94 | 593,827 | +0.90(+1.86%) |
Mar 23, 2018 | 50.13 | 50.56 | 47.84 | 48.04 | 993,774 | -1.63(-3.28%) |
Mar 22, 2018 | 50.30 | 51.29 | 49.64 | 49.67 | 1,171,089 | -1.43(-2.80%) |
Mar 21, 2018 | 49.01 | 51.45 | 48.63 | 51.11 | 839,418 | +2.48(+5.10%) |
Mar 20, 2018 | 48.64 | 49.35 | 48.43 | 48.63 | 534,227 | +0.29(+0.60%) |
Mar 19, 2018 | 49.78 | 49.94 | 47.64 | 48.34 | 908,693 | -1.91(-3.81%) |
Mar 16, 2018 | 49.81 | 50.53 | 49.16 | 50.25 | 1,255,499 | +0.50(+1.00%) |
Mar 15, 2018 | 50.76 | 51.15 | 49.27 | 49.75 | 834,784 | -0.70(-1.38%) |
Mar 14, 2018 | 51.85 | 51.85 | 50.28 | 50.45 | 697,818 | -1.30(-2.51%) |
Mar 13, 2018 | 51.97 | 52.71 | 51.48 | 51.75 | 942,358 | -0.22(-0.42%) |
Mar 12, 2018 | 50.69 | 52.13 | 50.44 | 51.97 | 713,994 | +1.02(+2.00%) |
Mar 09, 2018 | 50.83 | 51.21 | 50.43 | 50.95 | 859,415 | +0.67(+1.33%) |
Mar 08, 2018 | 51.18 | 51.65 | 49.82 | 50.28 | 723,914 | -0.88(-1.71%) |
Mar 07, 2018 | 52.91 | 50.88 | 51.16 | 966,616 | -0.31(-0.60%) | |
Mar 06, 2018 | 52.48 | 52.99 | 50.61 | 51.47 | 1,323,251 | -0.96(-1.83%) |
Mar 05, 2018 | 51.22 | 53.30 | 50.18 | 52.43 | 1,263,913 | +0.67(+1.29%) |
Mar 02, 2018 | 50.71 | 52.26 | 47.57 | 51.76 | 1,198,042 | +0.39(+0.75%) |
Mar 01, 2018 | 49.87 | 51.86 | 49.53 | 51.37 | 1,471,936 | +1.84(+3.71%) |
Feb 28, 2018 | 51.33 | 51.33 | 48.57 | 49.53 | 1,421,889 | -1.28(-2.52%) |
Feb 27, 2018 | 56.29 | 56.29 | 50.78 | 50.82 | 3,242,131 | -0.76(-1.48%) |
Feb 26, 2018 | 51.86 | 52.66 | 51.13 | 51.58 | 1,196,101 | -0.12(-0.24%) |
Feb 23, 2018 | 49.59 | 51.82 | 49.28 | 51.70 | 1,046,166 | +2.42(+4.92%) |
Feb 22, 2018 | 49.28 | 1,021,535 | +1.66(+3.49%) | |||
Feb 21, 2018 | 48.88 | 49.53 | 47.54 | 47.62 | 712,612 | -1.37(-2.79%) |
Feb 20, 2018 | 49.14 | 50.40 | 48.63 | 48.99 | 985,663 | +0.08(+0.17%) |
Feb 16, 2018 | 48.90 | 48.90 | 48.90 | 0 | +0.34(+0.70%) | |
Feb 15, 2018 | 48.35 | 48.94 | 47.25 | 48.56 | 872,062 | +0.39(+0.80%) |
Feb 14, 2018 | 48.36 | 44.60 | 48.18 | 986,097 | +2.58(+5.67%) | |
Feb 13, 2018 | 45.28 | 45.73 | 44.80 | 45.59 | 558,910 | -0.19(-0.41%) |
Feb 12, 2018 | 44.60 | 46.28 | 44.45 | 45.78 | 818,297 | +1.89(+4.30%) |
Feb 09, 2018 | 44.28 | 44.74 | 42.01 | 43.89 | 1,345,462 | +0.22(+0.50%) |
Feb 08, 2018 | 46.74 | 47.12 | 43.65 | 43.68 | 1,187,631 | -2.65(-5.72%) |
Feb 07, 2018 | 47.42 | 47.63 | 45.80 | 46.33 | 1,071,623 | -0.93(-1.98%) |
Feb 06, 2018 | 44.93 | 47.50 | 44.68 | 47.26 | 939,139 | +0.86(+1.85%) |
Feb 05, 2018 | 46.96 | 47.84 | 45.82 | 46.40 | 601,519 | -1.01(-2.13%) |
Feb 02, 2018 | 48.79 | 49.09 | 47.20 | 47.41 | 665,298 | -2.20(-4.43%) |