Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.21 | 47.44 | 46.09 | 46.67 | 2,472,316 | -0.32(-0.67%) |
Apr 27, 2018 | 46.54 | 47.26 | 46.00 | 46.99 | 528,069 | +0.45(+0.97%) |
Apr 26, 2018 | 47.21 | 47.21 | 46.00 | 46.54 | 629,227 | -0.09(-0.19%) |
Apr 25, 2018 | 46.04 | 46.97 | 46.04 | 46.63 | 375,106 | +0.54(+1.17%) |
Apr 24, 2018 | 46.45 | 46.72 | 45.95 | 46.09 | 588,303 | -0.09(-0.20%) |
Apr 23, 2018 | 46.54 | 46.94 | 46.04 | 46.18 | 731,179 | -0.18(-0.39%) |
Apr 20, 2018 | 47.03 | 47.46 | 46.13 | 46.36 | 489,920 | -0.86(-1.81%) |
Apr 19, 2018 | 47.17 | 47.85 | 46.94 | 47.21 | 444,817 | +0.09(+0.19%) |
Apr 18, 2018 | 46.85 | 47.67 | 46.81 | 47.12 | 736,067 | +0.27(+0.58%) |
Apr 17, 2018 | 47.53 | 47.58 | 46.81 | 46.85 | 709,847 | -0.41(-0.86%) |
Apr 16, 2018 | 47.17 | 47.80 | 46.63 | 47.26 | 705,599 | +0.18(+0.38%) |
Apr 13, 2018 | 47.80 | 48.07 | 46.85 | 47.08 | 995,207 | -0.68(-1.41%) |
Apr 12, 2018 | 49.06 | 49.20 | 47.71 | 47.76 | 807,638 | -0.99(-2.03%) |
Apr 11, 2018 | 48.43 | 48.97 | 48.25 | 48.75 | 349,988 | +0.14(+0.28%) |
Apr 10, 2018 | 48.79 | 49.38 | 48.34 | 48.61 | 451,025 | +0.36(+0.75%) |
Apr 09, 2018 | 48.43 | 48.61 | 48.07 | 48.25 | 318,179 | -0.05(-0.09%) |
Apr 06, 2018 | 48.43 | 49.29 | 48.03 | 48.30 | 362,697 | -0.36(-0.74%) |
Apr 05, 2018 | 49.06 | 49.51 | 48.43 | 48.66 | 358,815 | -0.23(-0.46%) |
Apr 04, 2018 | 47.67 | 49.06 | 47.67 | 48.88 | 298,412 | +0.81(+1.69%) |
Apr 03, 2018 | 47.67 | 48.07 | 47.21 | 48.07 | 460,318 | +0.59(+1.23%) |
Apr 02, 2018 | 48.39 | 48.66 | 47.12 | 47.49 | 756,948 | -0.99(-2.04%) |
Mar 29, 2018 | 48.48 | 48.48 | 48.48 | 0 | +0.41(+0.84%) | |
Mar 28, 2018 | 48.61 | 48.95 | 47.85 | 48.07 | 455,573 | -0.41(-0.84%) |
Mar 27, 2018 | 48.34 | 48.88 | 48.07 | 48.48 | 612,183 | +0.27(+0.56%) |
Mar 26, 2018 | 47.98 | 49.02 | 47.89 | 48.21 | 684,081 | +0.68(+1.42%) |
Mar 23, 2018 | 47.67 | 48.57 | 47.35 | 47.53 | 557,271 | -0.09(-0.19%) |
Mar 22, 2018 | 48.25 | 48.43 | 47.44 | 47.62 | 934,385 | -0.86(-1.77%) |
Mar 21, 2018 | 48.52 | 48.93 | 48.34 | 48.48 | 352,243 | +0.00(+0.00%) |
Mar 20, 2018 | 48.48 | 48.59 | 47.62 | 48.48 | 667,623 | +0.05(+0.09%) |
Mar 19, 2018 | 48.79 | 49.02 | 48.12 | 48.43 | 623,713 | -0.45(-0.92%) |
Mar 16, 2018 | 49.20 | 49.78 | 48.48 | 48.88 | 4,181,175 | -0.23(-0.46%) |
Mar 15, 2018 | 49.56 | 49.78 | 48.93 | 49.11 | 879,777 | -0.41(-0.82%) |
Mar 14, 2018 | 50.73 | 50.77 | 49.24 | 49.51 | 1,063,461 | -1.08(-2.14%) |
Mar 13, 2018 | 52.44 | 53.03 | 50.55 | 50.59 | 1,172,584 | -1.67(-3.19%) |
Mar 12, 2018 | 51.59 | 52.89 | 51.31 | 52.26 | 986,984 | +0.72(+1.40%) |
Mar 09, 2018 | 51.90 | 52.31 | 51.31 | 51.54 | 707,647 | -0.41(-0.78%) |
Mar 08, 2018 | 52.04 | 52.13 | 51.54 | 51.95 | 672,377 | +0.05(+0.09%) |
Mar 07, 2018 | 52.60 | 51.68 | 51.90 | 590,560 | -0.77(-1.45%) | |
Mar 06, 2018 | 52.04 | 53.03 | 51.90 | 52.67 | 502,340 | +0.68(+1.30%) |
Mar 05, 2018 | 51.18 | 52.22 | 51.04 | 51.99 | 436,175 | +0.59(+1.14%) |
Mar 02, 2018 | 50.91 | 51.54 | 50.55 | 51.40 | 484,152 | +0.14(+0.26%) |
Mar 01, 2018 | 51.45 | 52.26 | 51.13 | 51.27 | 865,608 | -0.36(-0.70%) |
Feb 28, 2018 | 52.08 | 52.08 | 51.45 | 51.63 | 829,393 | -0.45(-0.87%) |
Feb 27, 2018 | 52.76 | 53.21 | 51.72 | 52.08 | 728,621 | -0.82(-1.54%) |
Feb 26, 2018 | 52.23 | 53.25 | 51.65 | 52.90 | 694,779 | +0.94(+1.80%) |
Feb 23, 2018 | 50.22 | 52.14 | 50.22 | 51.96 | 586,648 | +1.79(+3.56%) |
Feb 22, 2018 | 50.17 | 638,056 | +0.00(+0.00%) | |||
Feb 21, 2018 | 49.73 | 50.44 | 49.73 | 50.17 | 458,627 | +0.67(+1.35%) |
Feb 20, 2018 | 49.46 | 50.08 | 48.92 | 49.50 | 384,108 | -0.18(-0.36%) |
Feb 16, 2018 | 49.68 | 49.68 | 49.68 | 0 | -0.98(-1.94%) | |
Feb 15, 2018 | 50.17 | 50.71 | 49.77 | 50.66 | 617,730 | +0.62(+1.25%) |
Feb 14, 2018 | 49.01 | 50.62 | 49.01 | 50.04 | 695,022 | +0.62(+1.26%) |
Feb 13, 2018 | 48.66 | 49.73 | 48.48 | 49.41 | 543,123 | +0.49(+1.00%) |
Feb 12, 2018 | 48.97 | 49.46 | 48.34 | 48.92 | 625,016 | +0.09(+0.18%) |
Feb 09, 2018 | 48.25 | 49.15 | 46.74 | 48.83 | 947,940 | +0.94(+1.96%) |
Feb 08, 2018 | 49.99 | 50.53 | 47.90 | 47.90 | 793,319 | -2.10(-4.20%) |
Feb 07, 2018 | 51.65 | 51.65 | 50.35 | 49.99 | 587,004 | -0.04(-0.09%) |
Feb 06, 2018 | 48.83 | 50.13 | 48.43 | 50.04 | 966,210 | +0.62(+1.26%) |
Feb 05, 2018 | 51.29 | 51.56 | 49.33 | 49.41 | 1,161,167 | -2.23(-4.32%) |
Feb 02, 2018 | 50.44 | 52.49 | 50.40 | 51.65 | 1,266,526 | +1.07(+2.12%) |