Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.63 | 47.63 | 46.71 | 46.71 | 21,909 | -0.68(-1.44%) |
Apr 27, 2018 | 47.44 | 47.74 | 47.27 | 47.39 | 45,221 | +0.07(+0.15%) |
Apr 26, 2018 | 47.55 | 47.68 | 47.28 | 47.32 | 29,752 | -0.22(-0.45%) |
Apr 25, 2018 | 47.77 | 47.89 | 47.30 | 47.54 | 67,026 | -0.14(-0.29%) |
Apr 24, 2018 | 47.53 | 48.13 | 47.27 | 47.68 | 50,059 | +0.35(+0.73%) |
Apr 23, 2018 | 47.08 | 47.41 | 46.84 | 47.33 | 71,582 | +0.49(+1.05%) |
Apr 20, 2018 | 46.60 | 47.03 | 46.60 | 46.84 | 40,864 | +0.18(+0.39%) |
Apr 19, 2018 | 46.09 | 46.76 | 46.09 | 46.66 | 32,171 | +0.72(+1.56%) |
Apr 18, 2018 | 46.11 | 46.38 | 45.94 | 45.94 | 23,685 | -0.22(-0.47%) |
Apr 17, 2018 | 46.71 | 46.72 | 45.87 | 46.15 | 42,138 | -0.35(-0.74%) |
Apr 16, 2018 | 46.50 | 46.59 | 46.08 | 46.50 | 41,418 | +0.42(+0.92%) |
Apr 13, 2018 | 47.22 | 47.22 | 46.01 | 46.08 | 68,955 | -0.67(-1.43%) |
Apr 12, 2018 | 46.39 | 46.92 | 46.04 | 46.74 | 36,490 | +0.71(+1.54%) |
Apr 11, 2018 | 45.96 | 46.16 | 45.71 | 46.03 | 28,998 | -0.16(-0.34%) |
Apr 10, 2018 | 46.15 | 46.34 | 45.58 | 46.19 | 52,436 | +0.82(+1.81%) |
Apr 09, 2018 | 45.90 | 46.22 | 45.33 | 45.37 | 37,804 | -0.09(-0.19%) |
Apr 06, 2018 | 45.45 | 51,588 | -1.13(-2.43%) | |||
Apr 05, 2018 | 46.73 | 46.73 | 46.11 | 46.59 | 28,039 | +0.33(+0.71%) |
Apr 04, 2018 | 44.99 | 46.38 | 44.99 | 46.26 | 46,731 | +0.45(+0.98%) |
Apr 03, 2018 | 45.38 | 45.81 | 45.21 | 45.81 | 69,490 | +0.50(+1.10%) |
Apr 02, 2018 | 46.01 | 46.07 | 44.68 | 45.31 | 55,401 | -0.54(-1.18%) |
Mar 29, 2018 | 45.85 | 45.85 | 45.85 | 0 | +0.10(+0.21%) | |
Mar 28, 2018 | 45.14 | 46.12 | 45.14 | 45.76 | 64,403 | +0.45(+0.99%) |
Mar 27, 2018 | 46.15 | 46.27 | 45.19 | 45.31 | 42,128 | -0.82(-1.78%) |
Mar 26, 2018 | 45.76 | 46.14 | 45.24 | 46.13 | 67,911 | +1.25(+2.78%) |
Mar 23, 2018 | 46.76 | 46.76 | 44.87 | 44.88 | 45,295 | -1.57(-3.38%) |
Mar 22, 2018 | 47.51 | 47.65 | 46.41 | 46.45 | 43,667 | -1.48(-3.08%) |
Mar 21, 2018 | 48.08 | 48.20 | 47.61 | 47.93 | 46,150 | +0.09(+0.18%) |
Mar 20, 2018 | 48.34 | 48.34 | 47.73 | 47.84 | 14,537 | -0.23(-0.48%) |
Mar 19, 2018 | 48.45 | 48.45 | 47.48 | 48.08 | 17,530 | -0.27(-0.55%) |
Mar 16, 2018 | 48.22 | 48.59 | 47.83 | 48.34 | 23,467 | +0.33(+0.68%) |
Mar 15, 2018 | 48.00 | 48.08 | 47.52 | 48.02 | 41,177 | +0.29(+0.61%) |
Mar 14, 2018 | 48.43 | 48.43 | 47.66 | 47.72 | 34,306 | -0.64(-1.32%) |
Mar 13, 2018 | 48.57 | 48.60 | 48.18 | 48.36 | 50,610 | -0.12(-0.25%) |
Mar 12, 2018 | 48.71 | 48.71 | 48.19 | 48.48 | 41,472 | -0.03(-0.05%) |
Mar 09, 2018 | 48.09 | 48.52 | 47.65 | 48.51 | 30,060 | +0.88(+1.84%) |
Mar 08, 2018 | 48.15 | 48.30 | 47.34 | 47.63 | 22,341 | -0.51(-1.05%) |
Mar 07, 2018 | 47.21 | 48.23 | 47.09 | 48.14 | 25,465 | +0.35(+0.74%) |
Mar 06, 2018 | 47.27 | 47.78 | 46.71 | 47.78 | 46,336 | +0.66(+1.41%) |
Mar 05, 2018 | 46.43 | 47.35 | 46.09 | 47.12 | 11,736 | +0.49(+1.06%) |
Mar 02, 2018 | 45.52 | 46.65 | 45.34 | 46.63 | 13,630 | +0.85(+1.87%) |
Mar 01, 2018 | 45.48 | 46.19 | 45.43 | 45.77 | 20,496 | +0.09(+0.19%) |
Feb 28, 2018 | 46.66 | 46.75 | 45.68 | 45.68 | 27,151 | -0.79(-1.71%) |
Feb 27, 2018 | 47.25 | 47.54 | 46.44 | 46.48 | 27,002 | -0.55(-1.17%) |
Feb 26, 2018 | 47.14 | 47.14 | 46.58 | 47.03 | 51,708 | +0.20(+0.42%) |
Feb 23, 2018 | 46.47 | 46.85 | 46.43 | 46.83 | 21,137 | +0.51(+1.10%) |
Feb 22, 2018 | 47.13 | 47.13 | 46.27 | 46.32 | 24,196 | -0.71(-1.51%) |
Feb 21, 2018 | 46.48 | 47.48 | 46.48 | 47.04 | 21,571 | +0.50(+1.08%) |
Feb 20, 2018 | 47.10 | 47.14 | 46.38 | 46.53 | 34,203 | -0.60(-1.26%) |
Feb 16, 2018 | 47.13 | 47.13 | 47.13 | 0 | +0.47(+1.02%) | |
Feb 15, 2018 | 46.72 | 46.72 | 46.50 | 46.65 | 33,873 | +0.22(+0.46%) |
Feb 14, 2018 | 45.43 | 46.46 | 45.43 | 46.44 | 36,601 | +0.93(+2.04%) |
Feb 13, 2018 | 45.03 | 45.46 | 45.03 | 45.51 | 13,287 | +0.16(+0.35%) |
Feb 12, 2018 | 45.49 | 45.78 | 44.90 | 45.35 | 71,074 | -0.03(-0.06%) |
Feb 09, 2018 | 45.12 | 45.56 | 44.22 | 45.37 | 47,435 | +0.93(+2.10%) |
Feb 08, 2018 | 45.75 | 45.75 | 44.44 | 44.44 | 26,788 | -1.17(-2.57%) |
Feb 07, 2018 | 45.13 | 45.73 | 45.13 | 45.62 | 98,143 | +0.32(+0.71%) |
Feb 06, 2018 | 44.26 | 45.44 | 43.88 | 45.30 | 63,835 | -0.64(-1.39%) |
Feb 05, 2018 | 46.44 | 46.88 | 45.12 | 45.94 | 61,908 | -0.96(-2.04%) |
Feb 02, 2018 | 47.28 | 47.50 | 46.81 | 46.89 | 26,556 | -0.38(-0.80%) |