Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.15 | 45.26 | 44.37 | 44.46 | 624,892 | -0.90(-1.98%) |
Apr 27, 2018 | 44.90 | 45.48 | 44.50 | 45.35 | 484,694 | +0.39(+0.87%) |
Apr 26, 2018 | 44.60 | 45.00 | 44.39 | 44.96 | 590,215 | +0.85(+1.93%) |
Apr 25, 2018 | 44.07 | 44.35 | 43.63 | 44.11 | 874,743 | -0.55(-1.24%) |
Apr 24, 2018 | 45.02 | 45.35 | 44.38 | 44.67 | 588,300 | -0.38(-0.84%) |
Apr 23, 2018 | 45.69 | 45.74 | 44.96 | 45.04 | 796,716 | -1.15(-2.49%) |
Apr 20, 2018 | 46.50 | 46.53 | 45.94 | 46.19 | 656,815 | -0.61(-1.31%) |
Apr 19, 2018 | 47.37 | 47.49 | 46.53 | 46.81 | 403,312 | -0.38(-0.82%) |
Apr 18, 2018 | 46.96 | 47.39 | 46.77 | 47.19 | 489,467 | +0.90(+1.95%) |
Apr 17, 2018 | 45.84 | 46.46 | 45.76 | 46.29 | 401,891 | +0.34(+0.73%) |
Apr 16, 2018 | 45.64 | 46.02 | 45.53 | 45.95 | 451,899 | +0.56(+1.23%) |
Apr 13, 2018 | 45.67 | 45.80 | 45.23 | 45.39 | 301,182 | -0.24(-0.53%) |
Apr 12, 2018 | 45.84 | 46.06 | 45.48 | 45.63 | 531,105 | -0.27(-0.59%) |
Apr 11, 2018 | 45.63 | 46.10 | 45.26 | 45.90 | 583,619 | -0.22(-0.47%) |
Apr 10, 2018 | 45.78 | 46.27 | 45.43 | 46.12 | 548,024 | +0.92(+2.03%) |
Apr 09, 2018 | 45.13 | 45.83 | 44.84 | 45.20 | 663,918 | +0.17(+0.37%) |
Apr 06, 2018 | 45.57 | 45.90 | 44.58 | 45.03 | 631,644 | -0.96(-2.09%) |
Apr 05, 2018 | 46.05 | 46.25 | 45.63 | 45.99 | 635,526 | +0.06(+0.13%) |
Apr 04, 2018 | 44.41 | 46.02 | 44.27 | 45.93 | 834,482 | +0.20(+0.44%) |
Apr 03, 2018 | 45.89 | 46.00 | 45.13 | 45.73 | 816,229 | +0.45(+1.00%) |
Apr 02, 2018 | 46.15 | 46.54 | 44.67 | 45.27 | 755,254 | -1.11(-2.40%) |
Mar 29, 2018 | 46.39 | 46.39 | 46.39 | 0 | +0.65(+1.42%) | |
Mar 28, 2018 | 46.01 | 46.22 | 45.41 | 45.74 | 869,185 | -1.07(-2.29%) |
Mar 27, 2018 | 47.77 | 47.89 | 46.49 | 46.81 | 805,689 | -1.38(-2.87%) |
Mar 26, 2018 | 47.21 | 48.45 | 47.08 | 48.20 | 665,649 | +2.01(+4.34%) |
Mar 23, 2018 | 47.37 | 47.72 | 46.04 | 46.19 | 1,152,731 | -0.70(-1.50%) |
Mar 22, 2018 | 47.66 | 47.96 | 46.55 | 46.89 | 1,169,880 | -1.83(-3.76%) |
Mar 21, 2018 | 48.05 | 49.38 | 47.77 | 48.72 | 682,571 | +0.51(+1.05%) |
Mar 20, 2018 | 47.84 | 48.47 | 47.83 | 48.22 | 574,518 | +1.01(+2.13%) |
Mar 19, 2018 | 47.31 | 47.57 | 46.81 | 47.21 | 804,608 | -0.33(-0.70%) |
Mar 16, 2018 | 47.87 | 48.20 | 47.40 | 47.54 | 665,488 | -0.53(-1.10%) |
Mar 15, 2018 | 48.45 | 48.63 | 47.77 | 48.07 | 556,693 | -0.76(-1.56%) |
Mar 14, 2018 | 49.00 | 49.00 | 48.47 | 48.83 | 464,287 | -0.24(-0.50%) |
Mar 13, 2018 | 49.86 | 50.05 | 48.86 | 49.08 | 623,696 | -0.73(-1.46%) |
Mar 12, 2018 | 49.88 | 49.97 | 49.53 | 49.80 | 653,010 | -0.43(-0.85%) |
Mar 09, 2018 | 49.55 | 50.28 | 49.39 | 50.23 | 698,004 | +0.51(+1.03%) |
Mar 08, 2018 | 49.60 | 49.72 | 49.13 | 49.72 | 412,965 | -0.15(-0.30%) |
Mar 07, 2018 | 49.95 | 49.11 | 49.87 | 567,875 | +0.16(+0.31%) | |
Mar 06, 2018 | 49.89 | 50.32 | 49.43 | 49.71 | 531,038 | +0.87(+1.78%) |
Mar 05, 2018 | 48.11 | 49.20 | 48.07 | 48.84 | 783,538 | +0.40(+0.82%) |
Mar 02, 2018 | 47.62 | 48.66 | 47.22 | 48.44 | 889,314 | +0.35(+0.73%) |
Mar 01, 2018 | 48.28 | 48.92 | 47.54 | 48.09 | 766,898 | -0.09(-0.20%) |
Feb 28, 2018 | 49.01 | 49.03 | 48.13 | 48.18 | 766,486 | -0.72(-1.48%) |
Feb 27, 2018 | 50.02 | 50.04 | 48.85 | 48.91 | 956,059 | -1.94(-3.81%) |
Feb 26, 2018 | 50.22 | 50.98 | 49.92 | 50.84 | 631,509 | +0.01(+0.01%) |
Feb 23, 2018 | 50.20 | 50.89 | 49.98 | 50.84 | 583,080 | +1.99(+4.06%) |
Feb 22, 2018 | 48.72 | 48.85 | 623,166 | +0.03(+0.07%) | ||
Feb 21, 2018 | 49.70 | 50.41 | 48.79 | 48.82 | 771,905 | +0.14(+0.29%) |
Feb 20, 2018 | 48.55 | 48.87 | 48.17 | 48.68 | 1,089,710 | -1.46(-2.91%) |
Feb 16, 2018 | 50.14 | 50.14 | 50.14 | 0 | -0.56(-1.11%) | |
Feb 15, 2018 | 50.52 | 50.84 | 49.79 | 50.70 | 1,400,954 | +1.94(+3.97%) |
Feb 14, 2018 | 47.08 | 49.06 | 47.05 | 48.76 | 1,196,116 | +1.80(+3.82%) |
Feb 13, 2018 | 46.85 | 47.16 | 46.69 | 46.96 | 488,983 | +0.84(+1.83%) |
Feb 12, 2018 | 45.85 | 46.94 | 45.78 | 46.12 | 1,446,335 | +1.34(+3.00%) |
Feb 09, 2018 | 44.85 | 45.30 | 43.17 | 44.77 | 1,862,023 | +1.26(+2.89%) |
Feb 08, 2018 | 45.92 | 46.10 | 43.34 | 43.52 | 1,663,938 | -1.94(-4.26%) |
Feb 07, 2018 | 46.35 | 47.06 | 45.36 | 45.46 | 1,054,001 | -1.18(-2.53%) |
Feb 06, 2018 | 44.75 | 47.26 | 44.64 | 46.64 | 1,969,720 | +2.13(+4.79%) |
Feb 05, 2018 | 45.80 | 46.15 | 44.26 | 44.50 | 1,381,966 | -1.94(-4.17%) |
Feb 02, 2018 | 47.19 | 47.33 | 46.39 | 46.44 | 1,384,278 | -1.71(-3.55%) |