Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.39 | 51.13 | 49.79 | 50.46 | 1,103,834 | -0.08(-0.15%) |
Apr 27, 2018 | 51.83 | 51.83 | 50.45 | 50.53 | 658,551 | -1.53(-2.93%) |
Apr 26, 2018 | 51.66 | 52.17 | 50.89 | 52.06 | 658,038 | +0.55(+1.06%) |
Apr 25, 2018 | 51.42 | 52.11 | 50.88 | 51.51 | 1,109,184 | -0.07(-0.13%) |
Apr 24, 2018 | 53.67 | 53.67 | 51.16 | 51.58 | 1,754,645 | -1.96(-3.66%) |
Apr 23, 2018 | 52.99 | 53.71 | 52.03 | 53.54 | 777,825 | +0.38(+0.71%) |
Apr 20, 2018 | 53.38 | 53.85 | 52.55 | 53.16 | 738,770 | -0.47(-0.88%) |
Apr 19, 2018 | 53.76 | 54.44 | 52.98 | 53.63 | 1,419,761 | +0.27(+0.51%) |
Apr 18, 2018 | 52.41 | 54.17 | 52.22 | 53.36 | 1,774,488 | +1.23(+2.37%) |
Apr 17, 2018 | 51.21 | 52.65 | 50.83 | 52.13 | 802,967 | +1.04(+2.03%) |
Apr 16, 2018 | 50.11 | 51.59 | 49.47 | 51.09 | 761,991 | +0.98(+1.96%) |
Apr 13, 2018 | 48.38 | 50.44 | 47.71 | 50.11 | 1,221,227 | +1.81(+3.75%) |
Apr 12, 2018 | 48.12 | 48.69 | 46.84 | 48.30 | 1,571,198 | +1.57(+3.37%) |
Apr 11, 2018 | 45.08 | 47.12 | 44.70 | 46.73 | 915,149 | +1.51(+3.33%) |
Apr 10, 2018 | 44.22 | 45.78 | 44.07 | 45.22 | 875,869 | +2.10(+4.87%) |
Apr 09, 2018 | 43.58 | 44.71 | 43.02 | 43.12 | 1,262,155 | +0.21(+0.48%) |
Apr 06, 2018 | 43.95 | 44.12 | 41.33 | 42.91 | 1,206,659 | -1.35(-3.04%) |
Apr 05, 2018 | 44.89 | 45.49 | 44.14 | 44.26 | 1,264,908 | -0.36(-0.80%) |
Apr 04, 2018 | 43.38 | 45.03 | 43.38 | 44.61 | 727,060 | +0.35(+0.79%) |
Apr 03, 2018 | 44.25 | 44.31 | 42.81 | 44.27 | 1,029,314 | +0.34(+0.77%) |
Apr 02, 2018 | 46.10 | 46.19 | 43.16 | 43.93 | 965,558 | -2.28(-4.94%) |
Mar 29, 2018 | 46.21 | 46.21 | 46.21 | 0 | +0.02(+0.04%) | |
Mar 28, 2018 | 46.17 | 46.90 | 45.14 | 46.19 | 1,166,337 | +0.01(+0.02%) |
Mar 27, 2018 | 49.22 | 49.22 | 45.96 | 46.18 | 892,069 | -2.73(-5.59%) |
Mar 26, 2018 | 48.88 | 49.12 | 47.51 | 48.91 | 594,158 | +0.90(+1.86%) |
Mar 23, 2018 | 50.10 | 50.53 | 47.81 | 48.02 | 994,327 | -1.63(-3.28%) |
Mar 22, 2018 | 50.27 | 51.26 | 49.61 | 49.65 | 1,171,741 | -1.43(-2.80%) |
Mar 21, 2018 | 48.99 | 51.42 | 48.61 | 51.08 | 839,885 | +2.48(+5.10%) |
Mar 20, 2018 | 48.61 | 49.33 | 48.40 | 48.60 | 534,525 | +0.29(+0.60%) |
Mar 19, 2018 | 49.75 | 49.91 | 47.61 | 48.31 | 909,199 | -1.91(-3.81%) |
Mar 16, 2018 | 49.78 | 50.51 | 49.13 | 50.22 | 1,256,197 | +0.50(+1.00%) |
Mar 15, 2018 | 50.73 | 51.12 | 49.24 | 49.72 | 835,249 | -0.70(-1.38%) |
Mar 14, 2018 | 51.82 | 51.82 | 50.25 | 50.42 | 698,206 | -1.30(-2.51%) |
Mar 13, 2018 | 51.94 | 52.68 | 51.45 | 51.72 | 942,883 | -0.22(-0.42%) |
Mar 12, 2018 | 50.67 | 52.10 | 50.41 | 51.94 | 714,391 | +1.02(+2.00%) |
Mar 09, 2018 | 50.81 | 51.18 | 50.40 | 50.92 | 859,893 | +0.67(+1.33%) |
Mar 08, 2018 | 51.16 | 51.62 | 49.79 | 50.25 | 724,317 | -0.88(-1.71%) |
Mar 07, 2018 | 52.88 | 50.85 | 51.13 | 967,154 | -0.31(-0.60%) | |
Mar 06, 2018 | 52.45 | 52.96 | 50.58 | 51.44 | 1,323,987 | -0.96(-1.83%) |
Mar 05, 2018 | 51.19 | 53.27 | 50.16 | 52.40 | 1,264,616 | +0.67(+1.29%) |
Mar 02, 2018 | 50.68 | 52.23 | 47.55 | 51.73 | 1,198,709 | +0.39(+0.75%) |
Mar 01, 2018 | 49.85 | 51.83 | 49.51 | 51.34 | 1,472,755 | +1.84(+3.71%) |
Feb 28, 2018 | 51.30 | 51.30 | 48.54 | 49.51 | 1,422,680 | -1.28(-2.52%) |
Feb 27, 2018 | 56.25 | 56.25 | 50.75 | 50.79 | 3,243,935 | -0.76(-1.48%) |
Feb 26, 2018 | 51.83 | 52.63 | 51.10 | 51.55 | 1,196,766 | -0.12(-0.24%) |
Feb 23, 2018 | 49.56 | 51.80 | 49.25 | 51.67 | 1,046,748 | +2.42(+4.92%) |
Feb 22, 2018 | 49.25 | 1,022,103 | +1.66(+3.49%) | |||
Feb 21, 2018 | 48.86 | 49.51 | 47.52 | 47.59 | 713,009 | -1.37(-2.79%) |
Feb 20, 2018 | 49.11 | 50.37 | 48.60 | 48.96 | 986,211 | +0.08(+0.17%) |
Feb 16, 2018 | 48.87 | 48.87 | 48.87 | 0 | +0.34(+0.70%) | |
Feb 15, 2018 | 48.33 | 48.91 | 47.23 | 48.54 | 872,547 | +0.39(+0.80%) |
Feb 14, 2018 | 48.34 | 44.58 | 48.15 | 986,646 | +2.58(+5.67%) | |
Feb 13, 2018 | 45.26 | 45.71 | 44.77 | 45.57 | 559,221 | -0.19(-0.41%) |
Feb 12, 2018 | 44.58 | 46.25 | 44.43 | 45.76 | 818,752 | +1.88(+4.30%) |
Feb 09, 2018 | 44.26 | 44.72 | 41.99 | 43.87 | 1,346,210 | +0.22(+0.50%) |
Feb 08, 2018 | 46.72 | 47.09 | 43.63 | 43.65 | 1,188,291 | -2.65(-5.72%) |
Feb 07, 2018 | 47.39 | 47.60 | 45.77 | 46.30 | 1,072,219 | -0.93(-1.98%) |
Feb 06, 2018 | 44.91 | 47.47 | 44.65 | 47.23 | 939,661 | +0.86(+1.85%) |
Feb 05, 2018 | 46.93 | 47.81 | 45.79 | 46.38 | 601,854 | -1.01(-2.13%) |
Feb 02, 2018 | 48.76 | 49.06 | 47.17 | 47.39 | 665,668 | -2.20(-4.43%) |