Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 48.09 | 48.56 | 47.36 | 47.57 | 1,277,729 | -0.37(-0.78%) |
Apr 27, 2018 | 46.28 | 47.99 | 46.09 | 47.94 | 1,095,698 | +1.52(+3.27%) |
Apr 26, 2018 | 45.76 | 46.66 | 45.29 | 46.43 | 1,028,622 | +0.72(+1.57%) |
Apr 25, 2018 | 45.29 | 45.86 | 45.05 | 45.71 | 758,148 | +0.20(+0.43%) |
Apr 24, 2018 | 45.48 | 45.71 | 45.13 | 45.51 | 798,117 | +0.22(+0.49%) |
Apr 23, 2018 | 45.60 | 45.79 | 45.09 | 45.29 | 907,605 | -0.31(-0.68%) |
Apr 20, 2018 | 45.76 | 46.51 | 45.50 | 45.60 | 1,259,714 | -0.16(-0.35%) |
Apr 19, 2018 | 45.58 | 45.94 | 44.90 | 45.76 | 1,132,724 | +0.15(+0.33%) |
Apr 18, 2018 | 45.09 | 46.05 | 45.09 | 45.61 | 1,338,584 | +0.20(+0.45%) |
Apr 17, 2018 | 44.37 | 45.65 | 44.03 | 45.41 | 1,098,076 | +1.10(+2.48%) |
Apr 16, 2018 | 43.72 | 44.40 | 43.55 | 44.30 | 715,096 | +0.75(+1.73%) |
Apr 13, 2018 | 43.28 | 43.78 | 43.21 | 43.55 | 1,289,416 | +0.30(+0.70%) |
Apr 12, 2018 | 44.81 | 45.73 | 43.17 | 43.25 | 1,177,006 | -1.30(-2.93%) |
Apr 11, 2018 | 44.21 | 44.78 | 44.14 | 44.55 | 1,166,180 | +0.08(+0.18%) |
Apr 10, 2018 | 45.04 | 45.13 | 44.40 | 44.47 | 1,111,968 | -0.36(-0.81%) |
Apr 09, 2018 | 44.34 | 45.50 | 44.30 | 44.84 | 1,149,577 | +0.49(+1.10%) |
Apr 06, 2018 | 44.35 | 1,055,939 | -0.78(-1.73%) | |||
Apr 05, 2018 | 45.01 | 45.24 | 44.35 | 45.13 | 1,093,278 | +0.01(+0.02%) |
Apr 04, 2018 | 44.48 | 45.34 | 43.90 | 45.12 | 1,092,036 | +0.69(+1.56%) |
Apr 03, 2018 | 44.45 | 45.08 | 43.89 | 44.43 | 1,182,592 | -0.03(-0.06%) |
Apr 02, 2018 | 45.49 | 45.66 | 44.19 | 44.46 | 763,668 | -1.00(-2.21%) |
Mar 29, 2018 | 45.46 | 45.46 | 45.46 | 0 | +0.11(+0.23%) | |
Mar 28, 2018 | 44.25 | 45.56 | 44.11 | 45.35 | 938,702 | +1.16(+2.63%) |
Mar 27, 2018 | 44.38 | 44.84 | 43.85 | 44.19 | 783,358 | -0.16(-0.36%) |
Mar 26, 2018 | 44.42 | 44.58 | 43.86 | 44.35 | 1,057,397 | +0.39(+0.88%) |
Mar 23, 2018 | 45.08 | 45.29 | 43.82 | 43.96 | 1,758,637 | -0.98(-2.17%) |
Mar 22, 2018 | 44.84 | 45.61 | 44.84 | 44.94 | 902,033 | -0.11(-0.25%) |
Mar 21, 2018 | 45.32 | 45.54 | 44.62 | 45.05 | 778,315 | -0.29(-0.64%) |
Mar 20, 2018 | 45.25 | 45.65 | 45.04 | 45.34 | 914,366 | +0.05(+0.12%) |
Mar 19, 2018 | 46.34 | 46.34 | 44.85 | 45.29 | 1,479,519 | -1.22(-2.63%) |
Mar 16, 2018 | 46.22 | 46.59 | 46.10 | 46.51 | 2,891,959 | +0.39(+0.84%) |
Mar 15, 2018 | 46.30 | 46.40 | 45.92 | 46.12 | 1,042,679 | -0.11(-0.25%) |
Mar 14, 2018 | 45.69 | 46.41 | 45.69 | 46.24 | 1,679,119 | +0.50(+1.10%) |
Mar 13, 2018 | 44.94 | 45.93 | 44.94 | 45.74 | 2,185,738 | +0.86(+1.92%) |
Mar 12, 2018 | 43.61 | 45.21 | 43.49 | 44.88 | 1,756,410 | +1.20(+2.74%) |
Mar 09, 2018 | 43.31 | 43.71 | 42.90 | 43.68 | 1,434,421 | +0.24(+0.55%) |
Mar 08, 2018 | 43.59 | 43.77 | 43.16 | 43.44 | 978,336 | -0.04(-0.10%) |
Mar 07, 2018 | 43.77 | 43.49 | 1,098,496 | +0.17(+0.39%) | ||
Mar 06, 2018 | 43.67 | 43.93 | 43.20 | 43.32 | 1,062,190 | -0.14(-0.32%) |
Mar 05, 2018 | 42.62 | 43.74 | 42.24 | 43.46 | 1,311,394 | +0.82(+1.92%) |
Mar 02, 2018 | 42.86 | 43.23 | 42.23 | 42.64 | 1,666,763 | -0.61(-1.40%) |
Mar 01, 2018 | 43.78 | 44.73 | 42.84 | 43.25 | 1,348,563 | -0.64(-1.46%) |
Feb 28, 2018 | 45.32 | 45.83 | 43.87 | 43.89 | 2,265,261 | -1.30(-2.88%) |
Feb 27, 2018 | 45.17 | 45.63 | 44.75 | 45.19 | 1,846,149 | +0.06(+0.14%) |
Feb 26, 2018 | 45.01 | 46.76 | 44.42 | 45.13 | 2,048,726 | +0.12(+0.27%) |
Feb 23, 2018 | 43.58 | 45.67 | 43.45 | 45.01 | 3,508,554 | +1.85(+4.28%) |
Feb 22, 2018 | 43.22 | 43.16 | 5,731,392 | +0.23(+0.53%) | ||
Feb 21, 2018 | 44.22 | 44.94 | 42.45 | 42.93 | 2,560,575 | -1.37(-3.10%) |
Feb 20, 2018 | 45.61 | 45.88 | 44.22 | 44.30 | 1,031,141 | -1.50(-3.28%) |
Feb 16, 2018 | 45.81 | 45.81 | 45.81 | 0 | -0.01(-0.02%) | |
Feb 15, 2018 | 46.48 | 46.53 | 44.80 | 45.82 | 1,872,759 | -0.57(-1.23%) |
Feb 14, 2018 | 47.06 | 47.58 | 45.67 | 46.39 | 1,697,583 | -1.30(-2.73%) |
Feb 13, 2018 | 47.14 | 47.81 | 46.74 | 47.69 | 1,363,744 | +0.44(+0.93%) |
Feb 12, 2018 | 47.37 | 47.66 | 45.18 | 47.25 | 2,221,103 | +0.09(+0.19%) |
Feb 09, 2018 | 46.66 | 47.49 | 45.00 | 47.16 | 1,623,354 | +0.95(+2.06%) |
Feb 08, 2018 | 49.60 | 46.13 | 46.21 | 1,713,681 | -2.58(-5.28%) | |
Feb 07, 2018 | 48.89 | 49.76 | 48.39 | 48.79 | 794,582 | -0.24(-0.48%) |
Feb 06, 2018 | 48.38 | 49.30 | 47.91 | 49.03 | 1,575,929 | -0.76(-1.52%) |
Feb 05, 2018 | 49.89 | 50.15 | 48.89 | 49.78 | 709,121 | -0.33(-0.65%) |
Feb 02, 2018 | 49.70 | 50.26 | 49.34 | 50.11 | 918,598 | +0.04(+0.07%) |