Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 48.40 | 48.68 | 48.02 | 48.16 | 64,025 | -0.24(-0.49%) |
Apr 27, 2018 | 48.87 | 48.87 | 47.69 | 48.40 | 24,569 | -0.40(-0.83%) |
Apr 26, 2018 | 49.63 | 51.00 | 48.78 | 48.80 | 26,593 | -0.69(-1.39%) |
Apr 25, 2018 | 48.92 | 49.49 | 39.82 | 49.49 | 78,200 | +0.57(+1.16%) |
Apr 24, 2018 | 49.30 | 49.77 | 48.54 | 48.92 | 39,803 | -0.19(-0.39%) |
Apr 23, 2018 | 49.63 | 49.87 | 48.92 | 49.11 | 31,857 | -0.43(-0.86%) |
Apr 20, 2018 | 49.96 | 50.10 | 49.25 | 49.53 | 46,133 | -0.47(-0.95%) |
Apr 19, 2018 | 50.39 | 51.17 | 49.91 | 50.01 | 85,575 | -0.57(-1.12%) |
Apr 18, 2018 | 49.68 | 50.91 | 49.53 | 50.58 | 89,200 | +1.00(+2.01%) |
Apr 17, 2018 | 49.77 | 50.41 | 49.39 | 49.58 | 102,447 | -0.05(-0.10%) |
Apr 16, 2018 | 48.87 | 49.77 | 48.56 | 49.63 | 37,770 | +1.04(+2.15%) |
Apr 13, 2018 | 48.54 | 48.87 | 47.38 | 48.59 | 25,777 | +0.24(+0.49%) |
Apr 12, 2018 | 49.15 | 49.58 | 48.30 | 48.35 | 50,356 | -0.62(-1.26%) |
Apr 11, 2018 | 48.40 | 49.68 | 48.40 | 48.97 | 88,542 | +0.38(+0.78%) |
Apr 10, 2018 | 47.40 | 48.97 | 47.40 | 48.59 | 68,285 | +1.56(+3.33%) |
Apr 09, 2018 | 47.59 | 47.92 | 46.93 | 47.02 | 61,430 | -0.19(-0.40%) |
Apr 06, 2018 | 48.21 | 48.73 | 46.93 | 47.21 | 78,923 | -1.42(-2.92%) |
Apr 05, 2018 | 49.30 | 49.30 | 47.85 | 48.63 | 48,892 | -0.38(-0.77%) |
Apr 04, 2018 | 47.73 | 49.06 | 47.73 | 49.01 | 108,171 | +0.66(+1.37%) |
Apr 03, 2018 | 47.97 | 48.40 | 47.31 | 48.35 | 70,382 | +0.57(+1.19%) |
Apr 02, 2018 | 48.82 | 49.96 | 47.45 | 47.78 | 76,670 | -1.19(-2.42%) |
Mar 29, 2018 | 48.97 | 48.97 | 48.97 | 0 | -0.43(-0.86%) | |
Mar 28, 2018 | 49.25 | 51.00 | 48.92 | 49.39 | 94,819 | +0.24(+0.48%) |
Mar 27, 2018 | 50.58 | 50.81 | 49.11 | 49.15 | 66,215 | -1.23(-2.45%) |
Mar 26, 2018 | 49.49 | 50.58 | 49.44 | 50.39 | 98,422 | +1.61(+3.30%) |
Mar 23, 2018 | 50.15 | 50.15 | 48.78 | 48.78 | 82,443 | -1.19(-2.37%) |
Mar 22, 2018 | 50.67 | 51.15 | 49.87 | 49.96 | 54,959 | -1.14(-2.23%) |
Mar 21, 2018 | 50.96 | 51.34 | 50.67 | 51.10 | 44,542 | +0.19(+0.37%) |
Mar 20, 2018 | 50.62 | 51.29 | 50.13 | 50.91 | 61,343 | +0.24(+0.47%) |
Mar 19, 2018 | 50.81 | 51.19 | 50.06 | 50.67 | 64,808 | -0.09(-0.19%) |
Mar 16, 2018 | 50.58 | 51.19 | 49.82 | 50.77 | 325,813 | +0.09(+0.19%) |
Mar 15, 2018 | 50.15 | 50.72 | 50.11 | 50.67 | 69,125 | +0.71(+1.42%) |
Mar 14, 2018 | 50.72 | 50.72 | 49.96 | 49.96 | 65,255 | -0.52(-1.03%) |
Mar 13, 2018 | 50.58 | 50.72 | 49.45 | 50.48 | 67,457 | +0.05(+0.09%) |
Mar 12, 2018 | 49.45 | 50.48 | 49.45 | 50.44 | 77,756 | +1.08(+2.20%) |
Mar 09, 2018 | 48.69 | 49.49 | 48.64 | 49.35 | 51,813 | +0.90(+1.85%) |
Mar 08, 2018 | 48.79 | 48.79 | 46.90 | 48.46 | 53,300 | -0.14(-0.29%) |
Mar 07, 2018 | 48.50 | 49.07 | 48.31 | 48.60 | 67,039 | -0.19(-0.39%) |
Mar 06, 2018 | 47.75 | 48.88 | 47.33 | 48.79 | 65,246 | +1.18(+2.48%) |
Mar 05, 2018 | 47.33 | 47.89 | 47.00 | 47.61 | 80,945 | +0.00(+0.00%) |
Mar 02, 2018 | 46.52 | 47.70 | 46.19 | 47.61 | 88,466 | +0.94(+2.02%) |
Mar 01, 2018 | 46.29 | 46.90 | 45.82 | 46.67 | 69,993 | +0.52(+1.12%) |
Feb 28, 2018 | 46.76 | 47.09 | 46.15 | 46.15 | 74,830 | -0.24(-0.51%) |
Feb 27, 2018 | 47.14 | 47.66 | 46.29 | 46.38 | 105,968 | -0.66(-1.40%) |
Feb 26, 2018 | 46.81 | 47.70 | 46.64 | 47.04 | 139,751 | +0.28(+0.60%) |
Feb 23, 2018 | 47.04 | 47.04 | 46.29 | 46.76 | 51,398 | +0.14(+0.30%) |
Feb 22, 2018 | 47.04 | 46.43 | 46.62 | 40,270 | +0.19(+0.41%) | |
Feb 21, 2018 | 46.05 | 46.85 | 46.05 | 46.43 | 55,377 | +0.33(+0.72%) |
Feb 20, 2018 | 45.82 | 46.55 | 45.82 | 46.10 | 59,251 | +0.05(+0.10%) |
Feb 16, 2018 | 46.05 | 46.05 | 46.05 | 0 | +0.05(+0.10%) | |
Feb 15, 2018 | 46.29 | 46.29 | 46.29 | 46.01 | 95,920 | +0.05(+0.10%) |
Feb 14, 2018 | 44.87 | 46.10 | 44.36 | 45.96 | 73,177 | +0.61(+1.35%) |
Feb 13, 2018 | 44.83 | 45.86 | 44.45 | 45.35 | 59,000 | +0.28(+0.63%) |
Feb 12, 2018 | 44.45 | 49.16 | 43.41 | 45.06 | 96,258 | +0.80(+1.81%) |
Feb 09, 2018 | 44.12 | 44.59 | 42.63 | 44.26 | 80,252 | +0.71(+1.62%) |
Feb 08, 2018 | 45.16 | 45.16 | 43.55 | 43.55 | 66,967 | -1.51(-3.35%) |
Feb 07, 2018 | 45.82 | 45.82 | 44.54 | 45.06 | 94,384 | -0.75(-1.65%) |
Feb 06, 2018 | 45.58 | 48.17 | 45.53 | 45.82 | 144,686 | -2.26(-4.71%) |
Feb 05, 2018 | 47.80 | 48.46 | 47.23 | 48.08 | 61,167 | +0.05(+0.10%) |
Feb 02, 2018 | 48.74 | 49.00 | 47.75 | 48.03 | 61,245 | -1.04(-2.11%) |