Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.54 | 45.54 | 43.91 | 43.96 | 274,129 | -1.42(-3.12%) |
Apr 27, 2018 | 45.66 | 45.84 | 44.80 | 45.38 | 120,223 | -0.27(-0.60%) |
Apr 26, 2018 | 46.28 | 46.31 | 45.22 | 45.65 | 137,529 | -0.42(-0.91%) |
Apr 25, 2018 | 46.59 | 47.18 | 45.88 | 46.07 | 155,306 | -0.55(-1.17%) |
Apr 24, 2018 | 49.02 | 49.15 | 46.13 | 46.62 | 142,318 | -2.17(-4.45%) |
Apr 23, 2018 | 48.95 | 49.40 | 48.54 | 48.79 | 155,221 | -0.03(-0.06%) |
Apr 20, 2018 | 49.10 | 49.63 | 48.49 | 48.82 | 121,931 | -0.44(-0.89%) |
Apr 19, 2018 | 49.25 | 49.66 | 48.69 | 49.26 | 164,101 | -0.25(-0.51%) |
Apr 18, 2018 | 49.48 | 50.08 | 49.27 | 49.51 | 210,867 | +0.21(+0.42%) |
Apr 17, 2018 | 49.08 | 49.66 | 48.95 | 49.31 | 139,478 | +0.48(+0.98%) |
Apr 16, 2018 | 48.62 | 48.90 | 47.74 | 48.83 | 173,639 | +0.71(+1.48%) |
Apr 13, 2018 | 48.98 | 48.98 | 47.89 | 48.12 | 116,079 | -0.45(-0.93%) |
Apr 12, 2018 | 48.86 | 49.20 | 48.34 | 48.56 | 146,823 | +0.16(+0.32%) |
Apr 11, 2018 | 47.80 | 48.64 | 47.36 | 48.41 | 204,899 | +0.40(+0.83%) |
Apr 10, 2018 | 47.25 | 48.25 | 46.99 | 48.01 | 239,784 | +1.73(+3.74%) |
Apr 09, 2018 | 46.96 | 46.96 | 46.23 | 46.28 | 328,774 | -0.22(-0.48%) |
Apr 06, 2018 | 48.12 | 48.97 | 45.58 | 46.50 | 602,283 | -1.79(-3.70%) |
Apr 05, 2018 | 47.90 | 48.78 | 47.80 | 48.29 | 279,766 | +0.53(+1.10%) |
Apr 04, 2018 | 46.11 | 47.99 | 46.01 | 47.76 | 204,743 | +0.53(+1.12%) |
Apr 03, 2018 | 46.85 | 47.64 | 46.69 | 47.24 | 347,908 | +0.70(+1.51%) |
Apr 02, 2018 | 47.95 | 47.95 | 46.17 | 46.53 | 227,663 | -1.52(-3.17%) |
Mar 29, 2018 | 48.06 | 48.06 | 48.06 | 0 | +0.47(+0.99%) | |
Mar 28, 2018 | 48.32 | 48.32 | 47.30 | 47.59 | 214,486 | -0.67(-1.40%) |
Mar 27, 2018 | 49.91 | 49.91 | 48.03 | 48.26 | 144,892 | -1.41(-2.83%) |
Mar 26, 2018 | 49.82 | 49.82 | 48.88 | 49.67 | 234,881 | +0.85(+1.74%) |
Mar 23, 2018 | 50.63 | 51.08 | 48.68 | 48.82 | 256,864 | -1.83(-3.61%) |
Mar 22, 2018 | 52.57 | 52.59 | 50.62 | 50.65 | 287,918 | -2.45(-4.62%) |
Mar 21, 2018 | 52.95 | 53.65 | 52.12 | 53.10 | 126,553 | +0.18(+0.33%) |
Mar 20, 2018 | 52.24 | 53.23 | 51.63 | 52.92 | 213,420 | +0.92(+1.77%) |
Mar 19, 2018 | 51.78 | 52.13 | 51.04 | 52.00 | 208,580 | +0.13(+0.24%) |
Mar 16, 2018 | 51.42 | 52.00 | 50.90 | 51.88 | 524,483 | +0.49(+0.95%) |
Mar 15, 2018 | 52.32 | 52.73 | 51.21 | 51.39 | 237,728 | -0.90(-1.72%) |
Mar 14, 2018 | 53.44 | 53.46 | 52.21 | 52.29 | 373,485 | -0.91(-1.71%) |
Mar 13, 2018 | 53.05 | 53.54 | 52.72 | 53.20 | 534,292 | +0.50(+0.95%) |
Mar 12, 2018 | 51.95 | 52.79 | 51.37 | 52.70 | 597,364 | +0.75(+1.45%) |
Mar 09, 2018 | 49.99 | 51.99 | 49.62 | 51.94 | 374,229 | +2.33(+4.69%) |
Mar 08, 2018 | 49.06 | 49.71 | 48.67 | 49.62 | 305,584 | +0.74(+1.52%) |
Mar 07, 2018 | 48.94 | 48.88 | 359,531 | +0.93(+1.94%) | ||
Mar 06, 2018 | 46.91 | 47.97 | 46.52 | 47.95 | 167,513 | +1.26(+2.70%) |
Mar 05, 2018 | 46.32 | 46.97 | 45.80 | 46.69 | 143,723 | +0.16(+0.34%) |
Mar 02, 2018 | 45.51 | 46.67 | 45.43 | 46.53 | 287,015 | +0.81(+1.77%) |
Mar 01, 2018 | 47.56 | 47.56 | 45.63 | 45.72 | 401,895 | -1.91(-4.02%) |
Feb 28, 2018 | 48.12 | 48.47 | 47.59 | 47.64 | 638,610 | -0.44(-0.91%) |
Feb 27, 2018 | 48.39 | 48.79 | 48.03 | 48.08 | 260,059 | -0.36(-0.75%) |
Feb 26, 2018 | 47.97 | 48.54 | 47.42 | 48.44 | 188,821 | +0.58(+1.20%) |
Feb 23, 2018 | 47.54 | 48.09 | 47.33 | 47.86 | 184,153 | +0.58(+1.22%) |
Feb 22, 2018 | 47.28 | 376,141 | +0.97(+2.09%) | |||
Feb 21, 2018 | 46.06 | 47.15 | 46.06 | 46.32 | 191,729 | +0.38(+0.83%) |
Feb 20, 2018 | 45.43 | 46.34 | 45.43 | 45.94 | 215,473 | +0.18(+0.38%) |
Feb 16, 2018 | 45.76 | 45.76 | 45.76 | 0 | +0.21(+0.45%) | |
Feb 15, 2018 | 45.39 | 45.88 | 44.20 | 45.56 | 426,321 | -0.07(-0.15%) |
Feb 14, 2018 | 45.34 | 45.95 | 44.93 | 45.62 | 446,344 | -0.29(-0.64%) |
Feb 13, 2018 | 44.94 | 46.05 | 44.87 | 45.92 | 278,526 | +0.58(+1.27%) |
Feb 12, 2018 | 44.56 | 45.82 | 44.17 | 45.34 | 320,469 | +0.99(+2.22%) |
Feb 09, 2018 | 46.41 | 46.87 | 43.16 | 44.35 | 445,634 | -1.49(-3.26%) |
Feb 08, 2018 | 47.68 | 47.68 | 45.85 | 45.85 | 494,874 | -1.72(-3.61%) |
Feb 07, 2018 | 45.04 | 48.01 | 44.02 | 47.57 | 736,069 | +2.43(+5.39%) |
Feb 06, 2018 | 42.15 | 45.43 | 42.15 | 45.14 | 510,849 | +1.78(+4.10%) |
Feb 05, 2018 | 44.00 | 44.49 | 42.89 | 43.36 | 230,610 | -1.17(-2.63%) |
Feb 02, 2018 | 45.50 | 45.60 | 44.41 | 44.53 | 253,206 | -1.39(-3.02%) |