Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.05 | 47.40 | 46.49 | 46.53 | 81,848 | -0.35(-0.74%) |
Apr 27, 2018 | 46.97 | 47.31 | 46.71 | 46.88 | 56,365 | +0.00(+0.00%) |
Apr 26, 2018 | 47.18 | 47.18 | 46.58 | 46.88 | 61,659 | -0.04(-0.09%) |
Apr 25, 2018 | 47.49 | 47.62 | 46.75 | 46.92 | 89,468 | -0.61(-1.28%) |
Apr 24, 2018 | 47.70 | 47.70 | 46.97 | 47.53 | 103,059 | -0.04(-0.09%) |
Apr 23, 2018 | 47.23 | 47.70 | 47.01 | 47.57 | 82,506 | +0.52(+1.11%) |
Apr 20, 2018 | 46.75 | 47.40 | 46.71 | 47.05 | 62,348 | +0.22(+0.46%) |
Apr 19, 2018 | 46.10 | 47.01 | 46.10 | 46.84 | 55,560 | +0.69(+1.50%) |
Apr 18, 2018 | 46.45 | 46.66 | 46.10 | 46.14 | 65,010 | -0.13(-0.28%) |
Apr 17, 2018 | 46.75 | 46.75 | 45.79 | 46.27 | 102,167 | -0.30(-0.65%) |
Apr 16, 2018 | 46.36 | 46.71 | 45.97 | 46.58 | 78,889 | +0.43(+0.94%) |
Apr 13, 2018 | 46.62 | 46.62 | 45.88 | 46.14 | 87,679 | -0.26(-0.56%) |
Apr 12, 2018 | 46.05 | 46.66 | 45.92 | 46.40 | 62,944 | +0.56(+1.23%) |
Apr 11, 2018 | 45.49 | 45.88 | 45.14 | 45.84 | 94,708 | +0.17(+0.38%) |
Apr 10, 2018 | 45.40 | 46.01 | 45.10 | 45.66 | 70,620 | +0.74(+1.64%) |
Apr 09, 2018 | 45.40 | 45.79 | 44.88 | 44.93 | 89,515 | -0.22(-0.48%) |
Apr 06, 2018 | 46.01 | 46.36 | 44.62 | 45.14 | 116,220 | -1.26(-2.71%) |
Apr 05, 2018 | 46.45 | 46.49 | 45.84 | 46.40 | 81,339 | +0.26(+0.56%) |
Apr 04, 2018 | 45.40 | 46.27 | 45.06 | 46.14 | 83,909 | +0.26(+0.57%) |
Apr 03, 2018 | 45.49 | 46.01 | 45.32 | 45.88 | 167,003 | +0.65(+1.44%) |
Apr 02, 2018 | 46.01 | 46.23 | 44.67 | 45.23 | 105,567 | -0.78(-1.70%) |
Mar 29, 2018 | 46.01 | 46.01 | 46.01 | 0 | -0.04(-0.09%) | |
Mar 28, 2018 | 45.58 | 46.40 | 45.23 | 46.05 | 95,099 | +0.56(+1.24%) |
Mar 27, 2018 | 46.32 | 46.49 | 45.32 | 45.49 | 183,189 | -0.78(-1.69%) |
Mar 26, 2018 | 45.49 | 46.32 | 45.19 | 46.27 | 174,247 | +1.52(+3.39%) |
Mar 23, 2018 | 46.40 | 46.77 | 44.75 | 44.75 | 214,092 | -1.39(-3.01%) |
Mar 22, 2018 | 47.31 | 47.49 | 46.14 | 46.14 | 100,114 | -1.43(-3.01%) |
Mar 21, 2018 | 47.44 | 47.96 | 46.86 | 47.57 | 166,118 | +0.17(+0.37%) |
Mar 20, 2018 | 47.88 | 48.22 | 47.31 | 47.40 | 103,630 | -0.39(-0.82%) |
Mar 19, 2018 | 47.96 | 47.96 | 46.84 | 47.79 | 95,681 | -0.17(-0.36%) |
Mar 16, 2018 | 47.88 | 48.44 | 47.18 | 47.96 | 589,202 | -0.04(-0.09%) |
Mar 15, 2018 | 47.40 | 48.01 | 47.05 | 48.01 | 87,123 | +0.65(+1.37%) |
Mar 14, 2018 | 48.18 | 48.22 | 47.23 | 47.36 | 170,537 | -0.56(-1.18%) |
Mar 13, 2018 | 48.35 | 48.35 | 47.83 | 47.92 | 106,745 | -0.30(-0.63%) |
Mar 12, 2018 | 48.61 | 48.61 | 47.14 | 48.22 | 153,212 | -0.35(-0.71%) |
Mar 09, 2018 | 47.83 | 48.61 | 47.70 | 48.57 | 190,518 | +1.00(+2.10%) |
Mar 08, 2018 | 48.01 | 48.05 | 46.88 | 47.57 | 129,258 | -0.17(-0.36%) |
Mar 07, 2018 | 47.10 | 47.92 | 47.10 | 47.75 | 165,310 | +0.43(+0.92%) |
Mar 06, 2018 | 46.84 | 47.49 | 46.40 | 47.31 | 204,409 | +0.61(+1.30%) |
Mar 05, 2018 | 46.27 | 46.77 | 45.62 | 46.71 | 207,505 | +0.30(+0.65%) |
Mar 02, 2018 | 46.23 | 46.88 | 45.58 | 46.40 | 224,328 | +0.09(+0.19%) |
Mar 01, 2018 | 46.32 | 46.66 | 45.75 | 46.32 | 159,698 | +0.04(+0.09%) |
Feb 28, 2018 | 46.62 | 46.84 | 45.97 | 46.27 | 288,148 | -0.13(-0.28%) |
Feb 27, 2018 | 46.71 | 47.44 | 45.97 | 46.40 | 129,627 | -0.48(-1.02%) |
Feb 26, 2018 | 46.79 | 46.88 | 46.05 | 46.88 | 95,904 | +0.43(+0.93%) |
Feb 23, 2018 | 46.23 | 46.45 | 45.97 | 46.45 | 65,751 | +0.52(+1.13%) |
Feb 22, 2018 | 46.84 | 46.84 | 45.79 | 45.92 | 69,870 | -0.61(-1.30%) |
Feb 21, 2018 | 46.05 | 47.00 | 45.58 | 46.53 | 147,055 | +0.69(+1.51%) |
Feb 20, 2018 | 46.45 | 46.79 | 45.62 | 45.84 | 120,913 | -0.65(-1.40%) |
Feb 16, 2018 | 46.49 | 46.49 | 46.49 | 0 | +0.65(+1.42%) | |
Feb 15, 2018 | 45.75 | 45.92 | 45.45 | 45.84 | 47,691 | +0.29(+0.63%) |
Feb 14, 2018 | 44.69 | 45.64 | 44.69 | 45.55 | 78,695 | +0.78(+1.74%) |
Feb 13, 2018 | 44.51 | 44.79 | 44.21 | 44.77 | 77,515 | +0.26(+0.58%) |
Feb 12, 2018 | 44.86 | 44.95 | 43.99 | 44.51 | 75,048 | -0.17(-0.39%) |
Feb 09, 2018 | 44.51 | 44.95 | 43.35 | 44.69 | 107,795 | +0.58(+1.32%) |
Feb 08, 2018 | 44.95 | 43.99 | 44.10 | 105,332 | -0.84(-1.88%) | |
Feb 07, 2018 | 44.64 | 45.30 | 44.64 | 44.95 | 124,425 | +0.43(+0.97%) |
Feb 06, 2018 | 43.65 | 44.99 | 43.48 | 44.51 | 161,447 | -0.52(-1.15%) |
Feb 05, 2018 | 45.51 | 46.16 | 44.56 | 45.03 | 110,942 | -0.95(-2.07%) |
Feb 02, 2018 | 46.42 | 46.63 | 45.81 | 45.98 | 145,013 | -0.52(-1.12%) |