Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 43.94 | 45.23 | 43.64 | 44.01 | 224,640 | +0.06(+0.14%) |
Apr 27, 2018 | 43.99 | 44.35 | 43.75 | 43.95 | 171,510 | -0.03(-0.07%) |
Apr 26, 2018 | 44.40 | 44.89 | 43.73 | 43.98 | 403,550 | -0.43(-0.97%) |
Apr 25, 2018 | 44.75 | 45.15 | 44.11 | 44.41 | 132,896 | -0.39(-0.87%) |
Apr 24, 2018 | 44.99 | 45.35 | 44.39 | 44.80 | 81,462 | -0.01(-0.02%) |
Apr 23, 2018 | 45.30 | 45.49 | 44.61 | 44.81 | 68,705 | -0.32(-0.71%) |
Apr 20, 2018 | 45.34 | 46.17 | 45.03 | 45.13 | 88,851 | -0.40(-0.88%) |
Apr 19, 2018 | 45.83 | 46.00 | 45.33 | 45.53 | 57,320 | -0.38(-0.83%) |
Apr 18, 2018 | 46.58 | 46.58 | 45.05 | 45.91 | 168,396 | -0.69(-1.48%) |
Apr 17, 2018 | 46.84 | 47.09 | 45.06 | 46.60 | 113,437 | -0.02(-0.04%) |
Apr 16, 2018 | 46.36 | 47.05 | 46.17 | 46.62 | 38,663 | +0.52(+1.13%) |
Apr 13, 2018 | 46.24 | 46.75 | 45.81 | 46.10 | 53,734 | -0.10(-0.22%) |
Apr 12, 2018 | 46.74 | 47.29 | 46.15 | 46.20 | 77,945 | -0.35(-0.75%) |
Apr 11, 2018 | 46.02 | 47.12 | 46.02 | 46.55 | 86,358 | +0.29(+0.63%) |
Apr 10, 2018 | 46.86 | 47.16 | 46.04 | 46.26 | 127,164 | -0.12(-0.26%) |
Apr 09, 2018 | 45.81 | 47.31 | 45.81 | 46.38 | 61,000 | +0.73(+1.60%) |
Apr 06, 2018 | 46.26 | 47.03 | 45.01 | 45.65 | 77,951 | -1.04(-2.23%) |
Apr 05, 2018 | 46.95 | 47.19 | 46.39 | 46.69 | 90,247 | +0.06(+0.13%) |
Apr 04, 2018 | 45.11 | 46.90 | 45.01 | 46.63 | 175,549 | +0.60(+1.30%) |
Apr 03, 2018 | 48.51 | 48.51 | 45.50 | 46.03 | 254,160 | -2.24(-4.64%) |
Apr 02, 2018 | 49.75 | 49.75 | 47.94 | 48.27 | 42,729 | -1.45(-2.92%) |
Mar 29, 2018 | 49.72 | 49.72 | 49.72 | 0 | +0.26(+0.53%) | |
Mar 28, 2018 | 49.32 | 50.60 | 48.97 | 49.46 | 70,614 | +0.24(+0.49%) |
Mar 27, 2018 | 51.17 | 51.22 | 48.79 | 49.22 | 93,471 | -1.83(-3.58%) |
Mar 26, 2018 | 50.09 | 51.22 | 49.64 | 51.05 | 52,719 | +1.39(+2.80%) |
Mar 23, 2018 | 51.34 | 51.82 | 49.55 | 49.66 | 77,560 | -1.61(-3.14%) |
Mar 22, 2018 | 51.53 | 52.98 | 51.11 | 51.27 | 72,131 | -0.76(-1.46%) |
Mar 21, 2018 | 52.39 | 52.71 | 51.15 | 52.03 | 37,018 | -0.29(-0.55%) |
Mar 20, 2018 | 52.39 | 53.08 | 51.00 | 52.32 | 125,289 | -0.10(-0.19%) |
Mar 19, 2018 | 51.06 | 52.89 | 51.06 | 52.42 | 159,519 | +0.99(+1.92%) |
Mar 16, 2018 | 52.07 | 53.11 | 50.60 | 51.43 | 257,968 | -0.64(-1.23%) |
Mar 15, 2018 | 53.49 | 53.49 | 51.94 | 52.07 | 86,601 | -1.49(-2.78%) |
Mar 14, 2018 | 53.88 | 53.88 | 53.30 | 53.56 | 81,085 | -0.32(-0.59%) |
Mar 13, 2018 | 54.06 | 54.88 | 53.32 | 53.88 | 76,287 | -0.05(-0.09%) |
Mar 12, 2018 | 53.41 | 54.69 | 53.26 | 53.93 | 63,341 | +0.44(+0.82%) |
Mar 09, 2018 | 53.46 | 53.81 | 52.72 | 53.49 | 67,098 | +0.06(+0.11%) |
Mar 08, 2018 | 52.90 | 53.89 | 52.61 | 53.43 | 87,880 | +0.53(+1.00%) |
Mar 07, 2018 | 53.09 | 52.90 | 46,414 | +1.00(+1.93%) | ||
Mar 06, 2018 | 51.17 | 52.05 | 50.81 | 51.90 | 90,588 | +0.83(+1.63%) |
Mar 05, 2018 | 51.60 | 51.89 | 49.89 | 51.07 | 123,775 | -0.87(-1.68%) |
Mar 02, 2018 | 51.29 | 52.31 | 50.73 | 51.94 | 91,018 | +0.43(+0.83%) |
Mar 01, 2018 | 52.05 | 52.85 | 50.16 | 51.51 | 124,913 | -0.54(-1.04%) |
Feb 28, 2018 | 54.30 | 54.58 | 51.65 | 52.05 | 138,754 | -2.17(-4.00%) |
Feb 27, 2018 | 53.34 | 54.64 | 52.78 | 54.22 | 110,623 | +0.91(+1.71%) |
Feb 26, 2018 | 51.36 | 53.62 | 51.36 | 53.31 | 139,810 | +1.62(+3.13%) |
Feb 23, 2018 | 49.02 | 52.46 | 45.74 | 51.69 | 263,263 | -6.02(-10.43%) |
Feb 22, 2018 | 61.06 | 57.21 | 57.71 | 127,460 | -2.02(-3.38%) | |
Feb 21, 2018 | 60.17 | 61.45 | 59.70 | 59.73 | 83,962 | -0.37(-0.62%) |
Feb 20, 2018 | 60.41 | 60.41 | 59.18 | 60.10 | 52,283 | -0.53(-0.87%) |
Feb 16, 2018 | 60.63 | 60.63 | 60.63 | 0 | +1.13(+1.90%) | |
Feb 15, 2018 | 58.15 | 58.15 | 58.15 | 59.50 | 60,030 | +1.44(+2.48%) |
Feb 14, 2018 | 56.90 | 58.46 | 56.82 | 58.06 | 105,217 | +0.82(+1.43%) |
Feb 13, 2018 | 58.26 | 60.24 | 57.27 | 57.24 | 135,982 | -1.49(-2.54%) |
Feb 12, 2018 | 58.00 | 59.68 | 57.74 | 58.73 | 109,818 | +1.14(+1.98%) |
Feb 09, 2018 | 58.25 | 58.64 | 56.49 | 57.59 | 94,819 | -0.01(-0.02%) |
Feb 08, 2018 | 58.81 | 59.04 | 57.45 | 57.60 | 115,668 | -1.20(-2.04%) |
Feb 07, 2018 | 60.43 | 60.43 | 58.31 | 58.80 | 173,656 | -1.63(-2.70%) |
Feb 06, 2018 | 61.00 | 64.01 | 59.89 | 60.43 | 193,381 | -2.98(-4.70%) |
Feb 05, 2018 | 64.33 | 66.09 | 62.04 | 63.41 | 73,198 | -1.19(-1.84%) |
Feb 02, 2018 | 65.93 | 69.81 | 63.79 | 64.60 | 97,556 | -1.70(-2.56%) |