Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.36 | 56.44 | 53.84 | 54.67 | 833,411 | -0.34(-0.62%) |
Apr 27, 2018 | 51.88 | 55.07 | 51.74 | 55.02 | 1,753,706 | +6.51(+13.42%) |
Apr 26, 2018 | 48.07 | 49.44 | 48.07 | 48.51 | 815,195 | +0.88(+1.85%) |
Apr 25, 2018 | 47.72 | 47.87 | 47.09 | 47.63 | 371,544 | +0.10(+0.21%) |
Apr 24, 2018 | 48.31 | 48.95 | 47.43 | 47.53 | 467,037 | -0.54(-1.12%) |
Apr 23, 2018 | 48.41 | 48.70 | 47.87 | 48.07 | 164,007 | -0.34(-0.71%) |
Apr 20, 2018 | 47.87 | 48.41 | 46.89 | 48.41 | 368,848 | +0.39(+0.82%) |
Apr 19, 2018 | 47.28 | 48.07 | 46.80 | 48.02 | 271,841 | +0.39(+0.82%) |
Apr 18, 2018 | 48.51 | 48.60 | 47.50 | 47.63 | 379,223 | -0.83(-1.72%) |
Apr 17, 2018 | 48.51 | 48.80 | 47.28 | 48.46 | 481,841 | +0.24(+0.51%) |
Apr 16, 2018 | 48.12 | 48.75 | 47.04 | 48.21 | 401,168 | +0.49(+1.03%) |
Apr 13, 2018 | 45.52 | 48.56 | 45.23 | 47.72 | 1,381,982 | +2.84(+6.33%) |
Apr 12, 2018 | 45.52 | 45.72 | 42.06 | 44.88 | 406,134 | -0.49(-1.08%) |
Apr 11, 2018 | 45.08 | 45.42 | 44.69 | 45.37 | 420,216 | +0.20(+0.43%) |
Apr 10, 2018 | 45.03 | 45.28 | 44.59 | 45.18 | 307,456 | +0.64(+1.43%) |
Apr 09, 2018 | 44.35 | 44.84 | 44.05 | 44.54 | 427,889 | +0.44(+1.00%) |
Apr 06, 2018 | 44.44 | 44.79 | 43.91 | 44.10 | 269,217 | -0.49(-1.10%) |
Apr 05, 2018 | 44.59 | 44.79 | 44.20 | 44.59 | 248,829 | +0.29(+0.66%) |
Apr 04, 2018 | 43.27 | 44.69 | 42.98 | 44.30 | 326,445 | +0.15(+0.33%) |
Apr 03, 2018 | 43.32 | 44.25 | 43.32 | 44.15 | 325,122 | +1.13(+2.62%) |
Apr 02, 2018 | 43.95 | 44.20 | 42.49 | 43.02 | 311,441 | -0.93(-2.12%) |
Mar 29, 2018 | 43.95 | 43.95 | 43.95 | 0 | +0.39(+0.90%) | |
Mar 28, 2018 | 42.88 | 44.05 | 42.78 | 43.56 | 308,717 | +0.73(+1.71%) |
Mar 27, 2018 | 43.07 | 43.91 | 42.73 | 42.83 | 336,844 | -0.15(-0.34%) |
Mar 26, 2018 | 42.83 | 43.07 | 41.47 | 42.98 | 433,599 | +0.54(+1.27%) |
Mar 23, 2018 | 42.09 | 43.12 | 41.98 | 42.44 | 406,885 | +0.59(+1.40%) |
Mar 22, 2018 | 42.73 | 43.12 | 41.80 | 41.85 | 395,287 | -1.42(-3.28%) |
Mar 21, 2018 | 43.51 | 43.95 | 43.17 | 43.27 | 240,415 | -0.24(-0.56%) |
Mar 20, 2018 | 43.37 | 43.95 | 43.12 | 43.51 | 391,918 | +0.24(+0.57%) |
Mar 19, 2018 | 42.58 | 43.37 | 42.29 | 43.27 | 384,743 | +0.49(+1.14%) |
Mar 16, 2018 | 42.09 | 43.02 | 42.09 | 42.78 | 408,386 | +0.88(+2.10%) |
Mar 15, 2018 | 42.58 | 42.88 | 41.70 | 41.90 | 243,996 | -0.49(-1.15%) |
Mar 14, 2018 | 43.07 | 43.07 | 42.05 | 42.39 | 248,525 | -0.39(-0.92%) |
Mar 13, 2018 | 42.93 | 43.17 | 42.73 | 42.78 | 235,910 | +0.00(+0.00%) |
Mar 12, 2018 | 43.42 | 43.47 | 42.71 | 42.78 | 227,695 | -0.38(-0.88%) |
Mar 09, 2018 | 42.09 | 43.43 | 42.09 | 43.16 | 472,236 | +1.32(+3.15%) |
Mar 08, 2018 | 42.33 | 42.77 | 41.65 | 41.84 | 398,224 | -0.24(-0.58%) |
Mar 07, 2018 | 42.43 | 41.70 | 42.09 | 498,061 | -0.39(-0.92%) | |
Mar 06, 2018 | 43.55 | 43.67 | 42.14 | 42.48 | 444,514 | -1.07(-2.47%) |
Mar 05, 2018 | 43.11 | 43.75 | 42.84 | 43.55 | 350,655 | +0.20(+0.45%) |
Mar 02, 2018 | 41.89 | 43.50 | 41.07 | 43.36 | 621,500 | +1.03(+2.42%) |
Mar 01, 2018 | 42.62 | 42.62 | 41.79 | 42.33 | 541,145 | -0.15(-0.34%) |
Feb 28, 2018 | 43.16 | 43.21 | 42.43 | 42.48 | 581,617 | -0.54(-1.25%) |
Feb 27, 2018 | 42.72 | 43.45 | 42.04 | 43.02 | 706,935 | +0.39(+0.92%) |
Feb 26, 2018 | 43.11 | 43.16 | 42.04 | 42.62 | 480,168 | +0.00(+0.00%) |
Feb 23, 2018 | 42.33 | 42.92 | 40.54 | 42.62 | 1,629,235 | +4.83(+12.79%) |
Feb 22, 2018 | 38.43 | 37.30 | 37.79 | 475,327 | +0.15(+0.39%) | |
Feb 21, 2018 | 36.77 | 38.04 | 36.28 | 37.64 | 506,588 | +1.07(+2.94%) |
Feb 20, 2018 | 37.21 | 37.21 | 35.30 | 36.57 | 605,097 | -0.88(-2.35%) |
Feb 16, 2018 | 37.45 | 37.45 | 37.45 | 0 | -0.93(-2.42%) | |
Feb 15, 2018 | 37.06 | 38.47 | 37.06 | 38.38 | 531,297 | +1.66(+4.52%) |
Feb 14, 2018 | 35.84 | 36.86 | 35.84 | 36.72 | 283,290 | +0.63(+1.76%) |
Feb 13, 2018 | 36.38 | 36.96 | 35.94 | 36.08 | 395,527 | -0.54(-1.47%) |
Feb 12, 2018 | 36.33 | 37.11 | 35.45 | 36.62 | 312,599 | +0.59(+1.63%) |
Feb 09, 2018 | 35.94 | 36.47 | 35.25 | 36.03 | 468,824 | +0.49(+1.37%) |
Feb 08, 2018 | 36.38 | 36.42 | 35.40 | 35.55 | 312,135 | -0.88(-2.41%) |
Feb 07, 2018 | 36.13 | 36.67 | 35.72 | 36.42 | 155,715 | +0.15(+0.40%) |
Feb 06, 2018 | 35.84 | 36.64 | 34.68 | 36.28 | 265,368 | -0.24(-0.67%) |
Feb 05, 2018 | 36.67 | 37.06 | 36.28 | 36.52 | 174,465 | -0.54(-1.45%) |
Feb 02, 2018 | 37.16 | 37.45 | 36.64 | 37.06 | 200,043 | -0.20(-0.52%) |