Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 48.20 | 48.29 | 48.04 | 48.11 | 65,543 | -0.13(-0.27%) |
Apr 27, 2018 | 48.21 | 48.26 | 48.14 | 48.24 | 38,046 | -0.04(-0.08%) |
Apr 26, 2018 | 48.36 | 48.38 | 48.23 | 48.28 | 22,868 | +0.04(+0.08%) |
Apr 25, 2018 | 48.28 | 48.28 | 48.15 | 48.24 | 103,934 | -0.09(-0.20%) |
Apr 24, 2018 | 48.44 | 48.52 | 48.31 | 48.34 | 27,788 | -0.07(-0.15%) |
Apr 23, 2018 | 48.37 | 48.43 | 48.34 | 48.41 | 42,651 | -0.09(-0.19%) |
Apr 20, 2018 | 48.61 | 48.61 | 48.43 | 48.50 | 69,648 | -0.06(-0.12%) |
Apr 19, 2018 | 48.70 | 48.72 | 48.54 | 48.56 | 58,490 | -0.23(-0.47%) |
Apr 18, 2018 | 48.72 | 48.85 | 48.72 | 48.79 | 122,203 | +0.07(+0.14%) |
Apr 17, 2018 | 48.78 | 48.83 | 48.71 | 48.72 | 53,287 | -0.02(-0.04%) |
Apr 16, 2018 | 48.78 | 48.83 | 48.72 | 48.74 | 23,150 | -0.13(-0.27%) |
Apr 13, 2018 | 48.86 | 48.89 | 48.68 | 48.87 | 44,347 | +0.01(+0.02%) |
Apr 12, 2018 | 48.75 | 48.89 | 48.75 | 48.86 | 35,207 | +0.01(+0.02%) |
Apr 11, 2018 | 48.68 | 48.86 | 48.68 | 48.85 | 32,414 | +0.08(+0.16%) |
Apr 10, 2018 | 48.85 | 48.86 | 48.72 | 48.77 | 74,862 | -0.13(-0.27%) |
Apr 09, 2018 | 48.93 | 49.00 | 48.85 | 48.90 | 187,820 | -0.21(-0.43%) |
Apr 06, 2018 | 49.10 | 49.16 | 48.96 | 49.11 | 64,833 | +0.10(+0.20%) |
Apr 05, 2018 | 48.94 | 49.09 | 48.94 | 49.01 | 147,302 | +0.07(+0.14%) |
Apr 04, 2018 | 48.86 | 48.94 | 48.77 | 48.94 | 213,799 | +0.09(+0.18%) |
Apr 03, 2018 | 48.83 | 48.90 | 48.76 | 48.85 | 209,796 | +0.01(+0.02%) |
Apr 02, 2018 | 48.86 | 48.86 | 48.67 | 48.84 | 64,526 | -0.24(-0.49%) |
Mar 29, 2018 | 49.08 | 49.08 | 49.08 | 0 | +0.27(+0.56%) | |
Mar 28, 2018 | 48.86 | 48.86 | 48.75 | 48.80 | 25,275 | +0.09(+0.17%) |
Mar 27, 2018 | 48.74 | 48.85 | 48.68 | 48.72 | 46,159 | +0.05(+0.10%) |
Mar 26, 2018 | 48.64 | 48.70 | 48.55 | 48.67 | 58,728 | +0.09(+0.19%) |
Mar 23, 2018 | 48.64 | 48.71 | 48.43 | 48.58 | 75,985 | -0.18(-0.37%) |
Mar 22, 2018 | 48.77 | 48.87 | 48.67 | 48.76 | 28,580 | -0.12(-0.25%) |
Mar 21, 2018 | 48.72 | 48.93 | 48.71 | 48.88 | 35,728 | +0.14(+0.29%) |
Mar 20, 2018 | 48.69 | 48.74 | 48.64 | 48.74 | 28,360 | -0.04(-0.08%) |
Mar 19, 2018 | 48.89 | 48.89 | 48.71 | 48.78 | 28,920 | -0.25(-0.51%) |
Mar 16, 2018 | 49.00 | 49.03 | 48.91 | 49.03 | 25,115 | +0.12(+0.25%) |
Mar 15, 2018 | 49.01 | 49.02 | 48.86 | 48.91 | 96,792 | -0.05(-0.10%) |
Mar 14, 2018 | 48.97 | 49.07 | 48.96 | 48.96 | 58,092 | -0.05(-0.10%) |
Mar 13, 2018 | 49.05 | 49.06 | 48.92 | 49.01 | 40,732 | -0.06(-0.12%) |
Mar 12, 2018 | 49.10 | 49.10 | 48.97 | 49.07 | 29,277 | +0.00(+0.00%) |
Mar 09, 2018 | 48.95 | 49.08 | 48.95 | 49.07 | 44,690 | +0.16(+0.33%) |
Mar 08, 2018 | 48.83 | 48.92 | 48.79 | 48.91 | 73,630 | +0.04(+0.09%) |
Mar 07, 2018 | 48.92 | 48.75 | 48.87 | 51,475 | -0.02(-0.03%) | |
Mar 06, 2018 | 49.01 | 49.01 | 48.88 | 48.88 | 87,831 | -0.05(-0.10%) |
Mar 05, 2018 | 48.78 | 48.97 | 48.77 | 48.93 | 210,240 | -0.01(-0.02%) |
Mar 02, 2018 | 48.79 | 48.94 | 48.70 | 48.94 | 79,057 | +0.12(+0.25%) |
Mar 01, 2018 | 48.92 | 48.93 | 48.67 | 48.82 | 58,506 | -0.23(-0.47%) |
Feb 28, 2018 | 49.09 | 49.17 | 48.99 | 49.05 | 86,693 | +0.01(+0.02%) |
Feb 27, 2018 | 49.15 | 49.22 | 49.00 | 49.04 | 44,593 | -0.14(-0.28%) |
Feb 26, 2018 | 49.14 | 49.24 | 49.09 | 49.18 | 113,523 | +0.13(+0.27%) |
Feb 23, 2018 | 48.98 | 49.13 | 48.90 | 49.05 | 53,717 | +0.12(+0.25%) |
Feb 22, 2018 | 48.82 | 48.93 | 64,977 | +0.10(+0.20%) | ||
Feb 21, 2018 | 48.97 | 49.07 | 48.77 | 48.83 | 98,650 | -0.09(-0.18%) |
Feb 20, 2018 | 48.96 | 49.08 | 48.92 | 48.92 | 40,025 | -0.24(-0.49%) |
Feb 16, 2018 | 49.16 | 49.16 | 49.16 | 0 | +0.33(+0.69%) | |
Feb 15, 2018 | 48.64 | 48.91 | 48.63 | 48.83 | 110,000 | +0.17(+0.34%) |
Feb 14, 2018 | 48.44 | 48.67 | 48.44 | 48.66 | 239,535 | +0.05(+0.10%) |
Feb 13, 2018 | 48.90 | 48.90 | 48.55 | 48.61 | 139,271 | -0.29(-0.59%) |
Feb 12, 2018 | 48.92 | 48.93 | 48.80 | 48.90 | 74,810 | +0.09(+0.18%) |
Feb 09, 2018 | 48.78 | 48.86 | 48.53 | 48.81 | 82,284 | -0.24(-0.49%) |
Feb 08, 2018 | 49.34 | 49.40 | 48.98 | 49.05 | 90,987 | -0.47(-0.95%) |
Feb 07, 2018 | 49.46 | 49.61 | 49.46 | 49.52 | 107,564 | +0.19(+0.39%) |
Feb 06, 2018 | 49.36 | 49.49 | 49.28 | 49.33 | 52,156 | -0.10(-0.20%) |
Feb 05, 2018 | 49.63 | 49.66 | 49.36 | 49.43 | 174,472 | -0.24(-0.48%) |
Feb 02, 2018 | 49.88 | 49.88 | 49.64 | 49.67 | 112,065 | -0.36(-0.72%) |