Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.87 | 51.25 | 50.86 | 50.89 | 834,960 | +0.09(+0.18%) |
Apr 27, 2018 | 50.48 | 50.82 | 50.40 | 50.80 | 226,336 | +0.36(+0.71%) |
Apr 26, 2018 | 49.47 | 50.53 | 49.31 | 50.44 | 811,539 | +1.33(+2.71%) |
Apr 25, 2018 | 49.35 | 49.51 | 49.01 | 49.11 | 581,734 | -0.21(-0.43%) |
Apr 24, 2018 | 49.63 | 49.87 | 49.10 | 49.32 | 504,247 | -0.09(-0.18%) |
Apr 23, 2018 | 49.40 | 49.81 | 49.35 | 49.41 | 401,642 | +0.20(+0.41%) |
Apr 20, 2018 | 49.44 | 49.45 | 49.07 | 49.21 | 471,045 | +0.07(+0.14%) |
Apr 19, 2018 | 49.51 | 49.57 | 49.00 | 49.14 | 458,134 | -0.37(-0.75%) |
Apr 18, 2018 | 49.23 | 49.84 | 49.16 | 49.51 | 824,364 | +0.53(+1.08%) |
Apr 17, 2018 | 49.50 | 49.51 | 48.98 | 48.98 | 697,449 | -0.25(-0.51%) |
Apr 16, 2018 | 49.55 | 49.62 | 49.11 | 49.23 | 821,773 | -0.08(-0.16%) |
Apr 13, 2018 | 50.25 | 50.25 | 49.15 | 49.31 | 719,606 | -0.53(-1.06%) |
Apr 12, 2018 | 49.67 | 50.26 | 49.64 | 49.84 | 868,143 | +0.41(+0.83%) |
Apr 11, 2018 | 49.12 | 49.58 | 48.91 | 49.43 | 804,217 | +0.22(+0.45%) |
Apr 10, 2018 | 49.84 | 49.89 | 49.18 | 49.21 | 569,868 | -0.17(-0.34%) |
Apr 09, 2018 | 49.56 | 49.75 | 49.20 | 49.38 | 758,407 | +0.16(+0.33%) |
Apr 06, 2018 | 49.21 | 49.22 | 987,420 | -0.74(-1.48%) | ||
Apr 05, 2018 | 49.98 | 50.03 | 49.40 | 49.96 | 674,231 | +0.27(+0.54%) |
Apr 04, 2018 | 49.51 | 49.81 | 49.12 | 49.69 | 1,605,595 | -0.18(-0.36%) |
Apr 03, 2018 | 49.85 | 50.22 | 49.63 | 49.87 | 1,884,023 | +0.20(+0.40%) |
Apr 02, 2018 | 50.21 | 50.32 | 49.59 | 49.67 | 946,865 | -0.55(-1.10%) |
Mar 29, 2018 | 50.22 | 50.22 | 50.22 | 0 | +0.06(+0.12%) | |
Mar 28, 2018 | 50.05 | 50.51 | 49.88 | 50.16 | 1,227,762 | +0.16(+0.32%) |
Mar 27, 2018 | 50.63 | 50.67 | 49.86 | 50.00 | 1,201,321 | -0.67(-1.32%) |
Mar 26, 2018 | 50.80 | 50.80 | 50.16 | 50.67 | 647,232 | +0.88(+1.77%) |
Mar 23, 2018 | 50.13 | 50.18 | 49.70 | 49.79 | 1,701,737 | -0.22(-0.44%) |
Mar 22, 2018 | 51.06 | 51.12 | 50.01 | 50.01 | 833,783 | -1.54(-2.99%) |
Mar 21, 2018 | 51.54 | 52.29 | 51.36 | 51.55 | 966,201 | -0.15(-0.29%) |
Mar 20, 2018 | 51.57 | 51.80 | 51.31 | 51.70 | 827,806 | +0.17(+0.33%) |
Mar 19, 2018 | 52.13 | 52.29 | 51.21 | 51.53 | 557,529 | -0.94(-1.79%) |
Mar 16, 2018 | 52.44 | 52.71 | 52.21 | 52.47 | 4,032,992 | +0.08(+0.15%) |
Mar 15, 2018 | 51.57 | 52.83 | 51.57 | 52.39 | 831,124 | +0.83(+1.61%) |
Mar 14, 2018 | 51.48 | 51.96 | 51.20 | 51.56 | 509,245 | +0.32(+0.62%) |
Mar 13, 2018 | 51.50 | 51.60 | 51.13 | 51.24 | 657,574 | -0.03(-0.06%) |
Mar 12, 2018 | 51.56 | 51.64 | 51.19 | 51.27 | 575,485 | -0.23(-0.45%) |
Mar 09, 2018 | 51.98 | 51.98 | 51.26 | 51.50 | 680,683 | -0.17(-0.33%) |
Mar 08, 2018 | 51.26 | 51.95 | 51.25 | 51.67 | 587,695 | +0.54(+1.06%) |
Mar 07, 2018 | 51.49 | 51.13 | 567,717 | +0.08(+0.16%) | ||
Mar 06, 2018 | 51.06 | 51.24 | 50.76 | 51.05 | 1,015,922 | +0.08(+0.16%) |
Mar 05, 2018 | 50.00 | 50.97 | 50.00 | 50.97 | 1,016,013 | +0.87(+1.74%) |
Mar 02, 2018 | 48.94 | 50.19 | 48.94 | 50.10 | 865,055 | +0.78(+1.58%) |
Mar 01, 2018 | 49.83 | 50.11 | 49.20 | 49.32 | 1,422,289 | -0.43(-0.86%) |
Feb 28, 2018 | 50.56 | 50.77 | 49.68 | 49.75 | 1,784,338 | -0.68(-1.35%) |
Feb 27, 2018 | 50.92 | 51.35 | 50.32 | 50.43 | 1,199,998 | -0.75(-1.47%) |
Feb 26, 2018 | 51.53 | 51.63 | 50.91 | 51.18 | 1,158,270 | -0.01(-0.02%) |
Feb 23, 2018 | 51.47 | 51.52 | 51.01 | 51.19 | 1,044,152 | +0.07(+0.14%) |
Feb 22, 2018 | 51.41 | 51.73 | 51.02 | 51.12 | 2,577,848 | +0.02(+0.04%) |
Feb 21, 2018 | 50.97 | 51.61 | 50.97 | 51.10 | 1,336,943 | +0.30(+0.59%) |
Feb 20, 2018 | 50.55 | 51.26 | 50.55 | 50.80 | 1,457,292 | +0.21(+0.42%) |
Feb 16, 2018 | 50.59 | 50.59 | 50.59 | 0 | +1.16(+2.35%) | |
Feb 15, 2018 | 49.47 | 49.57 | 48.66 | 49.43 | 1,273,367 | +1.04(+2.15%) |
Feb 14, 2018 | 48.51 | 48.92 | 48.38 | 48.39 | 1,571,687 | -0.73(-1.49%) |
Feb 13, 2018 | 49.21 | 49.12 | 1,429,235 | +0.17(+0.35%) | ||
Feb 12, 2018 | 48.76 | 49.25 | 48.60 | 48.95 | 1,589,033 | +0.32(+0.66%) |
Feb 09, 2018 | 48.15 | 48.81 | 47.74 | 48.63 | 1,384,407 | +0.64(+1.33%) |
Feb 08, 2018 | 49.21 | 49.50 | 47.95 | 47.99 | 1,533,500 | -1.34(-2.72%) |
Feb 07, 2018 | 49.48 | 49.80 | 49.08 | 49.33 | 1,923,778 | -0.21(-0.42%) |
Feb 06, 2018 | 48.00 | 49.56 | 46.71 | 49.54 | 1,888,941 | +0.73(+1.50%) |
Feb 05, 2018 | 49.47 | 49.59 | 48.50 | 48.81 | 1,096,648 | -0.97(-1.95%) |
Feb 02, 2018 | 50.91 | 50.99 | 49.62 | 49.78 | 1,231,592 | -1.42(-2.77%) |