Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.71 | 45.71 | 44.08 | 44.13 | 273,081 | -1.42(-3.12%) |
Apr 27, 2018 | 45.84 | 46.01 | 44.98 | 45.55 | 119,763 | -0.27(-0.60%) |
Apr 26, 2018 | 46.46 | 46.49 | 45.40 | 45.83 | 137,004 | -0.42(-0.91%) |
Apr 25, 2018 | 46.77 | 47.36 | 46.05 | 46.25 | 154,713 | -0.55(-1.17%) |
Apr 24, 2018 | 49.21 | 49.34 | 46.31 | 46.80 | 141,774 | -2.18(-4.45%) |
Apr 23, 2018 | 49.13 | 49.59 | 48.72 | 48.98 | 154,628 | -0.03(-0.06%) |
Apr 20, 2018 | 49.29 | 49.82 | 48.67 | 49.01 | 121,465 | -0.44(-0.89%) |
Apr 19, 2018 | 49.44 | 49.85 | 48.88 | 49.45 | 163,474 | -0.25(-0.51%) |
Apr 18, 2018 | 49.67 | 50.27 | 49.46 | 49.70 | 210,061 | +0.21(+0.42%) |
Apr 17, 2018 | 49.27 | 49.85 | 49.13 | 49.50 | 138,945 | +0.48(+0.98%) |
Apr 16, 2018 | 48.81 | 49.08 | 47.93 | 49.02 | 172,976 | +0.72(+1.48%) |
Apr 13, 2018 | 49.17 | 49.17 | 48.07 | 48.30 | 115,636 | -0.45(-0.93%) |
Apr 12, 2018 | 49.05 | 49.39 | 48.53 | 48.75 | 146,262 | +0.16(+0.32%) |
Apr 11, 2018 | 47.99 | 48.83 | 47.54 | 48.59 | 204,116 | +0.40(+0.83%) |
Apr 10, 2018 | 47.43 | 48.44 | 47.17 | 48.19 | 238,868 | +1.74(+3.74%) |
Apr 09, 2018 | 47.14 | 47.14 | 46.41 | 46.46 | 327,518 | -0.23(-0.48%) |
Apr 06, 2018 | 48.30 | 49.15 | 45.76 | 46.68 | 599,981 | -1.79(-3.70%) |
Apr 05, 2018 | 48.08 | 48.97 | 47.99 | 48.48 | 278,697 | +0.53(+1.10%) |
Apr 04, 2018 | 46.29 | 48.17 | 46.18 | 47.95 | 203,961 | +0.53(+1.12%) |
Apr 03, 2018 | 47.02 | 47.82 | 46.87 | 47.42 | 346,578 | +0.71(+1.51%) |
Apr 02, 2018 | 48.13 | 48.13 | 46.34 | 46.71 | 226,793 | -1.53(-3.17%) |
Mar 29, 2018 | 48.24 | 48.24 | 48.24 | 0 | +0.47(+0.99%) | |
Mar 28, 2018 | 48.51 | 48.51 | 47.48 | 47.77 | 213,667 | -0.68(-1.40%) |
Mar 27, 2018 | 50.10 | 50.10 | 48.21 | 48.45 | 144,338 | -1.41(-2.83%) |
Mar 26, 2018 | 50.02 | 50.02 | 49.06 | 49.86 | 233,984 | +0.85(+1.74%) |
Mar 23, 2018 | 50.82 | 51.27 | 48.87 | 49.01 | 255,882 | -1.83(-3.61%) |
Mar 22, 2018 | 52.77 | 52.79 | 50.81 | 50.84 | 286,818 | -2.46(-4.62%) |
Mar 21, 2018 | 53.15 | 53.86 | 52.32 | 53.30 | 126,070 | +0.18(+0.33%) |
Mar 20, 2018 | 52.44 | 53.44 | 51.83 | 53.12 | 212,604 | +0.92(+1.77%) |
Mar 19, 2018 | 51.98 | 52.33 | 51.23 | 52.20 | 207,783 | +0.13(+0.24%) |
Mar 16, 2018 | 51.61 | 52.20 | 51.09 | 52.08 | 522,479 | +0.49(+0.95%) |
Mar 15, 2018 | 52.52 | 52.93 | 51.41 | 51.59 | 236,820 | -0.90(-1.72%) |
Mar 14, 2018 | 53.64 | 53.66 | 52.41 | 52.49 | 372,058 | -0.91(-1.71%) |
Mar 13, 2018 | 53.25 | 53.74 | 52.92 | 53.40 | 532,251 | +0.50(+0.95%) |
Mar 12, 2018 | 52.15 | 53.00 | 51.57 | 52.90 | 595,082 | +0.76(+1.45%) |
Mar 09, 2018 | 50.18 | 52.19 | 49.81 | 52.14 | 372,799 | +2.33(+4.69%) |
Mar 08, 2018 | 49.25 | 49.90 | 48.86 | 49.81 | 304,417 | +0.75(+1.52%) |
Mar 07, 2018 | 49.12 | 49.06 | 358,158 | +0.93(+1.94%) | ||
Mar 06, 2018 | 47.09 | 48.16 | 46.70 | 48.13 | 166,873 | +1.27(+2.70%) |
Mar 05, 2018 | 46.50 | 47.15 | 45.98 | 46.87 | 143,174 | +0.16(+0.34%) |
Mar 02, 2018 | 45.68 | 46.85 | 45.60 | 46.71 | 285,918 | +0.81(+1.77%) |
Mar 01, 2018 | 47.74 | 47.74 | 45.81 | 45.90 | 400,359 | -1.92(-4.02%) |
Feb 28, 2018 | 48.31 | 48.65 | 47.77 | 47.82 | 636,170 | -0.44(-0.91%) |
Feb 27, 2018 | 48.57 | 48.98 | 48.21 | 48.26 | 259,065 | -0.36(-0.75%) |
Feb 26, 2018 | 48.15 | 48.72 | 47.60 | 48.62 | 188,100 | +0.58(+1.20%) |
Feb 23, 2018 | 47.72 | 48.27 | 47.52 | 48.04 | 183,449 | +0.58(+1.22%) |
Feb 22, 2018 | 47.47 | 374,704 | +0.97(+2.09%) | |||
Feb 21, 2018 | 46.24 | 47.33 | 46.24 | 46.50 | 190,997 | +0.38(+0.83%) |
Feb 20, 2018 | 45.60 | 46.52 | 45.60 | 46.11 | 214,650 | +0.18(+0.38%) |
Feb 16, 2018 | 45.94 | 45.94 | 45.94 | 0 | +0.21(+0.45%) | |
Feb 15, 2018 | 45.56 | 46.05 | 44.37 | 45.73 | 424,692 | -0.07(-0.15%) |
Feb 14, 2018 | 45.51 | 46.13 | 45.10 | 45.80 | 444,638 | -0.29(-0.64%) |
Feb 13, 2018 | 45.11 | 46.23 | 45.04 | 46.09 | 277,462 | +0.58(+1.27%) |
Feb 12, 2018 | 44.73 | 46.00 | 44.34 | 45.51 | 319,245 | +0.99(+2.22%) |
Feb 09, 2018 | 46.58 | 47.05 | 43.33 | 44.52 | 443,932 | -1.50(-3.26%) |
Feb 08, 2018 | 47.86 | 47.86 | 46.02 | 46.02 | 492,983 | -1.73(-3.61%) |
Feb 07, 2018 | 45.21 | 48.19 | 44.19 | 47.75 | 733,257 | +2.44(+5.39%) |
Feb 06, 2018 | 42.31 | 45.60 | 42.31 | 45.31 | 508,897 | +1.78(+4.10%) |
Feb 05, 2018 | 44.17 | 44.66 | 43.05 | 43.52 | 229,729 | -1.18(-2.63%) |
Feb 02, 2018 | 45.67 | 45.77 | 44.58 | 44.70 | 252,238 | -1.39(-3.02%) |