Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.33 | 51.33 | 50.14 | 50.14 | 27,733 | -1.05(-2.06%) |
Apr 27, 2018 | 50.97 | 51.46 | 50.54 | 51.19 | 46,218 | +0.26(+0.52%) |
Apr 26, 2018 | 51.33 | 53.27 | 50.76 | 50.93 | 41,554 | -0.31(-0.60%) |
Apr 25, 2018 | 51.85 | 52.95 | 50.84 | 51.24 | 39,518 | -0.57(-1.10%) |
Apr 24, 2018 | 51.50 | 54.09 | 51.15 | 51.81 | 44,705 | +0.75(+1.46%) |
Apr 23, 2018 | 51.24 | 51.76 | 49.40 | 51.06 | 52,724 | -0.09(-0.17%) |
Apr 20, 2018 | 46.28 | 51.46 | 46.28 | 51.15 | 181,404 | +3.03(+6.29%) |
Apr 19, 2018 | 47.38 | 48.53 | 46.19 | 48.12 | 25,176 | +0.57(+1.20%) |
Apr 18, 2018 | 47.73 | 48.12 | 47.20 | 47.55 | 47,301 | -0.18(-0.37%) |
Apr 17, 2018 | 48.39 | 48.61 | 47.55 | 47.73 | 22,919 | -0.22(-0.46%) |
Apr 16, 2018 | 47.07 | 48.21 | 47.07 | 47.95 | 30,262 | +0.57(+1.20%) |
Apr 13, 2018 | 48.43 | 48.43 | 47.25 | 47.38 | 25,062 | -0.79(-1.64%) |
Apr 12, 2018 | 47.64 | 48.39 | 47.64 | 48.17 | 28,438 | +0.79(+1.67%) |
Apr 11, 2018 | 47.33 | 47.73 | 47.16 | 47.38 | 32,082 | -0.18(-0.37%) |
Apr 10, 2018 | 47.07 | 47.90 | 46.94 | 47.55 | 38,175 | +0.79(+1.69%) |
Apr 09, 2018 | 47.03 | 47.82 | 46.72 | 46.76 | 33,793 | -0.09(-0.19%) |
Apr 06, 2018 | 47.38 | 47.68 | 46.11 | 46.85 | 47,012 | -0.83(-1.75%) |
Apr 05, 2018 | 47.55 | 48.04 | 47.03 | 47.68 | 37,055 | +0.39(+0.84%) |
Apr 04, 2018 | 46.02 | 47.51 | 45.84 | 47.29 | 50,222 | +0.61(+1.32%) |
Apr 03, 2018 | 46.19 | 46.81 | 45.43 | 46.68 | 55,167 | +0.66(+1.43%) |
Apr 02, 2018 | 46.37 | 46.94 | 45.36 | 46.02 | 74,822 | -0.57(-1.22%) |
Mar 29, 2018 | 46.59 | 46.59 | 46.59 | 0 | -0.13(-0.28%) | |
Mar 28, 2018 | 46.02 | 47.33 | 45.97 | 46.72 | 60,456 | +0.84(+1.84%) |
Mar 27, 2018 | 47.01 | 47.19 | 45.66 | 45.88 | 38,599 | -0.74(-1.59%) |
Mar 26, 2018 | 45.88 | 46.84 | 45.40 | 46.62 | 50,602 | +1.35(+2.99%) |
Mar 23, 2018 | 47.06 | 47.12 | 45.22 | 45.27 | 46,648 | -1.79(-3.81%) |
Mar 22, 2018 | 47.97 | 48.43 | 47.06 | 47.06 | 62,897 | -1.53(-3.15%) |
Mar 21, 2018 | 48.37 | 49.15 | 48.24 | 48.59 | 33,788 | +0.17(+0.36%) |
Mar 20, 2018 | 48.85 | 48.89 | 48.37 | 48.41 | 25,708 | -0.35(-0.72%) |
Mar 19, 2018 | 48.76 | 49.15 | 48.19 | 48.76 | 49,230 | +0.00(+0.00%) |
Mar 16, 2018 | 48.54 | 49.11 | 48.28 | 48.76 | 159,224 | +0.17(+0.36%) |
Mar 15, 2018 | 48.37 | 48.72 | 47.93 | 48.59 | 25,385 | +0.39(+0.82%) |
Mar 14, 2018 | 49.20 | 49.29 | 48.13 | 48.19 | 35,010 | -0.87(-1.78%) |
Mar 13, 2018 | 49.50 | 49.81 | 49.02 | 49.07 | 44,233 | -0.17(-0.35%) |
Mar 12, 2018 | 49.81 | 49.81 | 48.32 | 49.24 | 67,107 | -0.61(-1.23%) |
Mar 09, 2018 | 48.94 | 50.07 | 48.24 | 49.85 | 46,724 | +1.18(+2.42%) |
Mar 08, 2018 | 48.98 | 48.98 | 48.15 | 48.67 | 23,463 | -0.22(-0.45%) |
Mar 07, 2018 | 48.50 | 49.02 | 48.15 | 48.89 | 95,922 | +0.09(+0.18%) |
Mar 06, 2018 | 48.19 | 48.94 | 47.58 | 48.80 | 31,212 | +0.70(+1.45%) |
Mar 05, 2018 | 47.49 | 48.41 | 46.75 | 48.11 | 28,633 | +0.39(+0.82%) |
Mar 02, 2018 | 46.27 | 47.89 | 46.18 | 47.71 | 29,839 | +1.18(+2.54%) |
Mar 01, 2018 | 46.49 | 47.01 | 46.01 | 46.53 | 35,463 | +0.00(+0.00%) |
Feb 28, 2018 | 48.06 | 48.37 | 46.40 | 46.53 | 41,509 | -1.40(-2.92%) |
Feb 27, 2018 | 48.67 | 49.02 | 47.80 | 47.93 | 92,926 | -0.83(-1.70%) |
Feb 26, 2018 | 48.63 | 48.85 | 48.06 | 48.76 | 21,447 | +0.17(+0.36%) |
Feb 23, 2018 | 47.84 | 48.67 | 47.84 | 48.59 | 41,758 | +0.79(+1.65%) |
Feb 22, 2018 | 48.37 | 48.76 | 47.71 | 47.80 | 24,226 | -0.31(-0.64%) |
Feb 21, 2018 | 47.67 | 48.89 | 47.67 | 48.11 | 26,141 | +0.44(+0.92%) |
Feb 20, 2018 | 48.41 | 49.46 | 45.99 | 47.67 | 26,062 | -1.00(-2.06%) |
Feb 16, 2018 | 48.67 | 48.67 | 48.67 | 0 | +0.39(+0.81%) | |
Feb 15, 2018 | 48.28 | 48.54 | 47.80 | 48.28 | 26,933 | +0.13(+0.27%) |
Feb 14, 2018 | 46.71 | 48.15 | 46.71 | 48.15 | 32,126 | +1.09(+2.32%) |
Feb 13, 2018 | 46.97 | 47.36 | 46.97 | 47.06 | 23,616 | -0.26(-0.55%) |
Feb 12, 2018 | 47.54 | 47.54 | 46.40 | 47.32 | 47,611 | -0.04(-0.09%) |
Feb 09, 2018 | 46.93 | 47.67 | 46.23 | 47.36 | 55,415 | +1.00(+2.17%) |
Feb 08, 2018 | 47.36 | 47.36 | 46.36 | 46.36 | 69,255 | -0.96(-2.03%) |
Feb 07, 2018 | 46.40 | 47.71 | 46.40 | 47.32 | 56,858 | +0.57(+1.21%) |
Feb 06, 2018 | 45.61 | 47.14 | 45.61 | 46.75 | 80,825 | -0.48(-1.02%) |
Feb 05, 2018 | 47.76 | 48.06 | 46.18 | 47.23 | 48,740 | -1.14(-2.35%) |
Feb 02, 2018 | 48.67 | 48.98 | 48.28 | 48.37 | 51,538 | -0.57(-1.16%) |