Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.27 | 48.79 | 47.26 | 48.37 | 451,604 | +1.11(+2.35%) |
Apr 27, 2018 | 47.60 | 47.62 | 46.27 | 47.26 | 406,250 | +0.00(+0.00%) |
Apr 26, 2018 | 47.54 | 47.99 | 47.21 | 47.26 | 327,332 | -0.08(-0.17%) |
Apr 25, 2018 | 47.44 | 47.97 | 46.64 | 47.34 | 437,216 | -0.16(-0.34%) |
Apr 24, 2018 | 48.17 | 48.69 | 47.31 | 47.50 | 699,054 | -0.19(-0.40%) |
Apr 23, 2018 | 48.46 | 48.46 | 47.05 | 47.69 | 921,588 | +0.99(+2.12%) |
Apr 20, 2018 | 46.63 | 47.45 | 46.28 | 46.70 | 1,169,071 | +0.22(+0.47%) |
Apr 19, 2018 | 48.09 | 48.11 | 46.44 | 46.48 | 1,105,819 | -1.97(-4.07%) |
Apr 18, 2018 | 48.06 | 48.93 | 47.60 | 48.45 | 847,972 | -0.94(-1.90%) |
Apr 17, 2018 | 49.22 | 50.72 | 49.15 | 49.39 | 610,044 | +0.36(+0.73%) |
Apr 16, 2018 | 50.00 | 50.20 | 48.89 | 49.03 | 1,002,852 | -0.81(-1.63%) |
Apr 13, 2018 | 49.24 | 50.20 | 47.81 | 49.84 | 2,955,467 | -3.93(-7.31%) |
Apr 12, 2018 | 53.39 | 53.96 | 52.68 | 53.77 | 266,931 | +0.36(+0.67%) |
Apr 11, 2018 | 53.59 | 54.13 | 53.28 | 53.41 | 145,763 | -0.32(-0.60%) |
Apr 10, 2018 | 52.61 | 54.08 | 52.44 | 53.73 | 240,765 | +1.76(+3.39%) |
Apr 09, 2018 | 52.77 | 53.32 | 51.86 | 51.97 | 276,512 | -0.68(-1.29%) |
Apr 06, 2018 | 52.80 | 53.05 | 52.21 | 52.65 | 253,260 | -0.32(-0.60%) |
Apr 05, 2018 | 53.93 | 54.16 | 52.86 | 52.97 | 253,793 | -0.50(-0.94%) |
Apr 04, 2018 | 52.65 | 53.68 | 52.51 | 53.47 | 453,820 | +0.04(+0.07%) |
Apr 03, 2018 | 53.55 | 54.44 | 53.16 | 53.43 | 361,387 | +0.39(+0.74%) |
Apr 02, 2018 | 53.54 | 53.92 | 52.62 | 53.04 | 417,050 | -0.96(-1.78%) |
Mar 29, 2018 | 54.00 | 54.00 | 54.00 | 0 | +0.59(+1.10%) | |
Mar 28, 2018 | 53.85 | 53.95 | 52.71 | 53.41 | 407,290 | -0.43(-0.80%) |
Mar 27, 2018 | 56.05 | 56.06 | 53.65 | 53.84 | 337,722 | -2.04(-3.65%) |
Mar 26, 2018 | 54.80 | 55.92 | 54.51 | 55.88 | 490,854 | +1.51(+2.78%) |
Mar 23, 2018 | 55.63 | 56.41 | 54.32 | 54.37 | 524,193 | -1.26(-2.26%) |
Mar 22, 2018 | 56.52 | 57.11 | 55.42 | 55.63 | 450,177 | -1.57(-2.74%) |
Mar 21, 2018 | 57.20 | 57.95 | 56.83 | 57.20 | 209,782 | -0.20(-0.35%) |
Mar 20, 2018 | 57.13 | 57.70 | 56.34 | 57.40 | 288,003 | +0.23(+0.40%) |
Mar 19, 2018 | 58.22 | 58.54 | 56.57 | 57.17 | 408,710 | -1.23(-2.11%) |
Mar 16, 2018 | 58.11 | 58.53 | 57.25 | 58.40 | 375,151 | +0.41(+0.71%) |
Mar 15, 2018 | 58.49 | 59.73 | 57.75 | 57.99 | 485,116 | -0.50(-0.85%) |
Mar 14, 2018 | 57.25 | 58.74 | 56.96 | 58.49 | 334,908 | +1.34(+2.34%) |
Mar 13, 2018 | 57.00 | 57.77 | 56.78 | 57.15 | 591,615 | +0.37(+0.65%) |
Mar 12, 2018 | 55.16 | 57.05 | 55.05 | 56.78 | 492,018 | +1.66(+3.01%) |
Mar 09, 2018 | 54.00 | 55.21 | 53.81 | 55.12 | 443,430 | +1.47(+2.74%) |
Mar 08, 2018 | 53.79 | 54.40 | 53.37 | 53.65 | 351,817 | +0.00(+0.00%) |
Mar 07, 2018 | 53.93 | 53.65 | 460,640 | +1.10(+2.09%) | ||
Mar 06, 2018 | 51.31 | 52.61 | 51.31 | 52.55 | 474,986 | +1.34(+2.62%) |
Mar 05, 2018 | 48.88 | 51.27 | 48.43 | 51.21 | 603,249 | +2.09(+4.25%) |
Mar 02, 2018 | 47.38 | 49.27 | 46.96 | 49.12 | 381,246 | +1.32(+2.76%) |
Mar 01, 2018 | 47.64 | 48.05 | 46.42 | 47.80 | 447,041 | +0.26(+0.55%) |
Feb 28, 2018 | 46.45 | 48.19 | 46.36 | 47.54 | 764,376 | +0.74(+1.58%) |
Feb 27, 2018 | 46.49 | 47.70 | 46.45 | 46.80 | 331,733 | +0.24(+0.52%) |
Feb 26, 2018 | 47.15 | 47.24 | 46.10 | 46.56 | 240,236 | -0.44(-0.94%) |
Feb 23, 2018 | 47.76 | 47.76 | 46.49 | 47.00 | 361,161 | -0.80(-1.67%) |
Feb 22, 2018 | 47.80 | 256,642 | +0.06(+0.13%) | |||
Feb 21, 2018 | 47.48 | 48.53 | 47.46 | 47.74 | 251,150 | +0.27(+0.57%) |
Feb 20, 2018 | 46.48 | 47.89 | 46.37 | 47.47 | 330,168 | +0.51(+1.09%) |
Feb 16, 2018 | 46.96 | 46.96 | 46.96 | 0 | -0.43(-0.91%) | |
Feb 15, 2018 | 47.29 | 48.36 | 46.70 | 47.39 | 523,527 | +0.26(+0.55%) |
Feb 14, 2018 | 44.81 | 47.22 | 44.56 | 47.13 | 706,824 | +2.37(+5.29%) |
Feb 13, 2018 | 44.23 | 44.96 | 44.07 | 44.76 | 386,847 | +0.54(+1.22%) |
Feb 12, 2018 | 45.00 | 45.32 | 43.02 | 44.22 | 693,607 | -0.73(-1.62%) |
Feb 09, 2018 | 42.55 | 46.63 | 42.41 | 44.95 | 1,616,969 | -1.44(-3.10%) |
Feb 08, 2018 | 44.95 | 47.31 | 43.80 | 46.39 | 791,055 | +1.64(+3.66%) |
Feb 07, 2018 | 43.74 | 45.32 | 43.66 | 44.75 | 272,573 | +0.93(+2.12%) |
Feb 06, 2018 | 43.16 | 44.45 | 42.85 | 43.82 | 370,700 | -0.67(-1.51%) |
Feb 05, 2018 | 43.77 | 45.26 | 42.87 | 44.49 | 313,125 | -0.07(-0.16%) |
Feb 02, 2018 | 44.80 | 45.52 | 44.14 | 44.56 | 251,209 | -0.53(-1.18%) |