Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.89 | 48.14 | 47.57 | 47.57 | 564,969 | -0.30(-0.62%) |
Apr 27, 2018 | 48.09 | 48.26 | 47.37 | 47.86 | 232,773 | -0.14(-0.30%) |
Apr 26, 2018 | 47.78 | 48.26 | 47.42 | 48.01 | 306,872 | +0.17(+0.36%) |
Apr 25, 2018 | 47.67 | 48.14 | 47.17 | 47.84 | 364,856 | +0.58(+1.23%) |
Apr 24, 2018 | 48.30 | 48.55 | 46.41 | 47.26 | 438,269 | -0.94(-1.94%) |
Apr 23, 2018 | 48.38 | 48.61 | 47.85 | 48.20 | 296,411 | -0.20(-0.42%) |
Apr 20, 2018 | 48.44 | 48.44 | 47.93 | 48.40 | 371,277 | +0.10(+0.21%) |
Apr 19, 2018 | 48.39 | 48.48 | 47.88 | 48.30 | 459,014 | -0.14(-0.30%) |
Apr 18, 2018 | 48.12 | 48.72 | 48.12 | 48.44 | 329,616 | +0.58(+1.21%) |
Apr 17, 2018 | 47.89 | 48.04 | 47.50 | 47.86 | 500,212 | +0.23(+0.48%) |
Apr 16, 2018 | 47.08 | 47.66 | 46.77 | 47.63 | 181,869 | +0.86(+1.84%) |
Apr 13, 2018 | 47.19 | 47.19 | 46.46 | 46.77 | 285,245 | -0.14(-0.29%) |
Apr 12, 2018 | 47.00 | 47.12 | 46.80 | 46.91 | 310,850 | +0.26(+0.55%) |
Apr 11, 2018 | 46.79 | 46.83 | 46.26 | 46.66 | 540,956 | -0.43(-0.92%) |
Apr 10, 2018 | 46.95 | 47.43 | 46.62 | 47.09 | 396,658 | +0.97(+2.10%) |
Apr 09, 2018 | 46.48 | 46.80 | 45.96 | 46.12 | 320,830 | +0.02(+0.04%) |
Apr 06, 2018 | 46.99 | 47.17 | 45.76 | 46.10 | 459,746 | -1.36(-2.87%) |
Apr 05, 2018 | 47.06 | 47.80 | 46.77 | 47.46 | 282,415 | +0.85(+1.83%) |
Apr 04, 2018 | 45.61 | 46.66 | 45.37 | 46.61 | 819,114 | -0.03(-0.05%) |
Apr 03, 2018 | 45.92 | 46.82 | 45.68 | 46.64 | 790,369 | +0.83(+1.82%) |
Apr 02, 2018 | 47.30 | 47.67 | 45.28 | 45.80 | 441,272 | -1.64(-3.46%) |
Mar 29, 2018 | 47.45 | 47.45 | 47.45 | 0 | +1.00(+2.14%) | |
Mar 28, 2018 | 46.81 | 47.50 | 46.38 | 46.45 | 879,383 | -0.32(-0.69%) |
Mar 27, 2018 | 48.19 | 48.19 | 46.60 | 46.77 | 516,328 | -1.36(-2.83%) |
Mar 26, 2018 | 48.03 | 48.22 | 47.33 | 48.14 | 395,096 | +0.79(+1.67%) |
Mar 23, 2018 | 48.61 | 48.82 | 47.27 | 47.34 | 497,663 | -1.19(-2.46%) |
Mar 22, 2018 | 49.62 | 49.96 | 48.48 | 48.54 | 624,929 | -1.65(-3.29%) |
Mar 21, 2018 | 49.78 | 50.72 | 49.50 | 50.19 | 464,174 | +0.39(+0.79%) |
Mar 20, 2018 | 50.23 | 50.33 | 49.56 | 49.80 | 444,271 | -0.59(-1.17%) |
Mar 19, 2018 | 50.75 | 51.11 | 49.96 | 50.38 | 393,858 | -0.49(-0.97%) |
Mar 16, 2018 | 51.37 | 52.17 | 50.84 | 50.88 | 901,796 | -0.48(-0.93%) |
Mar 15, 2018 | 52.15 | 52.27 | 51.32 | 51.36 | 378,278 | -0.69(-1.33%) |
Mar 14, 2018 | 52.95 | 53.01 | 51.93 | 52.05 | 691,224 | -0.62(-1.18%) |
Mar 13, 2018 | 53.29 | 53.60 | 52.51 | 52.67 | 1,087,663 | -0.26(-0.48%) |
Mar 12, 2018 | 52.95 | 53.37 | 52.71 | 52.92 | 424,878 | +0.10(+0.19%) |
Mar 09, 2018 | 51.74 | 52.89 | 51.74 | 52.82 | 352,650 | +1.30(+2.53%) |
Mar 08, 2018 | 52.02 | 52.02 | 51.11 | 51.52 | 477,359 | -0.20(-0.39%) |
Mar 07, 2018 | 52.34 | 51.72 | 697,967 | -0.03(-0.07%) | ||
Mar 06, 2018 | 51.75 | 52.19 | 50.95 | 51.76 | 587,267 | +0.30(+0.58%) |
Mar 05, 2018 | 50.86 | 51.91 | 50.66 | 51.46 | 745,474 | +0.26(+0.52%) |
Mar 02, 2018 | 50.76 | 51.30 | 50.10 | 51.19 | 449,476 | -0.07(-0.13%) |
Mar 01, 2018 | 51.26 | 51.73 | 50.73 | 51.26 | 502,168 | +0.02(+0.03%) |
Feb 28, 2018 | 53.56 | 53.56 | 51.24 | 51.24 | 1,194,515 | -2.18(-4.08%) |
Feb 27, 2018 | 54.95 | 54.95 | 53.40 | 53.42 | 582,255 | -1.52(-2.77%) |
Feb 26, 2018 | 55.29 | 55.29 | 54.35 | 54.95 | 1,132,572 | -0.04(-0.08%) |
Feb 23, 2018 | 54.81 | 55.20 | 54.42 | 54.99 | 358,018 | +0.65(+1.19%) |
Feb 22, 2018 | 54.34 | 411,329 | +0.44(+0.81%) | |||
Feb 21, 2018 | 54.21 | 55.02 | 53.85 | 53.91 | 565,580 | -0.17(-0.31%) |
Feb 20, 2018 | 53.93 | 54.73 | 53.81 | 54.08 | 443,441 | -0.07(-0.13%) |
Feb 16, 2018 | 54.14 | 54.14 | 54.14 | 0 | -0.47(-0.85%) | |
Feb 15, 2018 | 55.24 | 55.24 | 53.95 | 54.61 | 382,517 | -0.21(-0.39%) |
Feb 14, 2018 | 53.19 | 54.89 | 53.19 | 54.82 | 424,794 | +1.10(+2.05%) |
Feb 13, 2018 | 53.32 | 53.95 | 53.12 | 53.72 | 443,949 | +0.17(+0.32%) |
Feb 12, 2018 | 53.12 | 53.90 | 52.71 | 53.55 | 961,121 | +0.89(+1.69%) |
Feb 09, 2018 | 53.35 | 53.55 | 50.94 | 52.66 | 941,334 | +0.14(+0.27%) |
Feb 08, 2018 | 56.77 | 56.88 | 52.46 | 52.52 | 1,123,515 | -4.08(-7.22%) |
Feb 07, 2018 | 54.63 | 55.68 | 54.52 | 56.60 | 1,054,310 | +2.22(+4.08%) |
Feb 06, 2018 | 51.91 | 54.60 | 51.51 | 54.38 | 768,736 | +0.53(+0.98%) |
Feb 05, 2018 | 55.15 | 55.79 | 53.25 | 53.86 | 402,113 | -1.64(-2.96%) |
Feb 02, 2018 | 56.52 | 56.52 | 55.23 | 55.50 | 814,523 | -1.38(-2.43%) |