Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.75 | 46.25 | 44.66 | 44.88 | 37,830 | -0.97(-2.12%) |
Apr 27, 2018 | 45.65 | 45.87 | 45.52 | 45.85 | 13,741 | +0.20(+0.44%) |
Apr 26, 2018 | 45.64 | 46.12 | 45.60 | 45.65 | 76,414 | +0.02(+0.04%) |
Apr 25, 2018 | 46.06 | 46.06 | 45.49 | 45.63 | 35,012 | -0.29(-0.63%) |
Apr 24, 2018 | 45.73 | 46.30 | 45.71 | 45.92 | 76,249 | +0.21(+0.46%) |
Apr 23, 2018 | 45.68 | 46.32 | 45.55 | 45.71 | 86,770 | +0.08(+0.18%) |
Apr 20, 2018 | 46.36 | 46.40 | 45.44 | 45.63 | 152,616 | -0.63(-1.36%) |
Apr 19, 2018 | 47.81 | 47.99 | 45.80 | 46.26 | 62,200 | -1.62(-3.38%) |
Apr 18, 2018 | 48.43 | 48.55 | 47.71 | 47.88 | 36,784 | -0.46(-0.95%) |
Apr 17, 2018 | 48.20 | 48.77 | 47.71 | 48.34 | 73,898 | +0.22(+0.46%) |
Apr 16, 2018 | 48.77 | 48.77 | 47.69 | 48.12 | 42,209 | -0.48(-0.99%) |
Apr 13, 2018 | 49.13 | 49.13 | 48.46 | 48.60 | 31,192 | -0.38(-0.78%) |
Apr 12, 2018 | 48.92 | 49.36 | 48.90 | 48.98 | 41,254 | +0.13(+0.27%) |
Apr 11, 2018 | 49.28 | 49.93 | 48.78 | 48.85 | 45,416 | -0.52(-1.05%) |
Apr 10, 2018 | 50.66 | 50.66 | 49.15 | 49.37 | 111,341 | -1.03(-2.04%) |
Apr 09, 2018 | 51.45 | 51.79 | 50.36 | 50.40 | 35,412 | -0.86(-1.68%) |
Apr 06, 2018 | 51.71 | 51.76 | 50.44 | 51.26 | 37,474 | -0.63(-1.21%) |
Apr 05, 2018 | 49.23 | 52.28 | 49.23 | 51.89 | 182,830 | +2.53(+5.13%) |
Apr 04, 2018 | 47.14 | 49.52 | 47.14 | 49.36 | 69,109 | +1.87(+3.94%) |
Apr 03, 2018 | 46.11 | 47.59 | 46.11 | 47.49 | 61,133 | +1.49(+3.24%) |
Apr 02, 2018 | 46.44 | 46.59 | 45.82 | 46.00 | 128,532 | -0.44(-0.95%) |
Mar 29, 2018 | 46.44 | 46.44 | 46.44 | 0 | +0.73(+1.60%) | |
Mar 28, 2018 | 45.42 | 45.82 | 45.42 | 45.71 | 66,654 | +0.42(+0.93%) |
Mar 27, 2018 | 45.79 | 46.13 | 45.26 | 45.29 | 173,084 | -0.55(-1.20%) |
Mar 26, 2018 | 45.50 | 46.19 | 45.50 | 45.84 | 145,875 | +0.54(+1.19%) |
Mar 23, 2018 | 45.54 | 45.91 | 45.20 | 45.30 | 41,657 | -0.32(-0.70%) |
Mar 22, 2018 | 46.00 | 46.01 | 45.39 | 45.62 | 97,017 | -0.46(-1.00%) |
Mar 21, 2018 | 45.75 | 46.42 | 45.41 | 46.08 | 39,359 | +0.21(+0.46%) |
Mar 20, 2018 | 45.94 | 46.00 | 45.61 | 45.87 | 20,026 | -0.09(-0.20%) |
Mar 19, 2018 | 46.88 | 47.06 | 45.49 | 45.96 | 658,434 | -0.99(-2.11%) |
Mar 16, 2018 | 47.08 | 47.60 | 46.43 | 46.95 | 248,284 | +1.36(+2.98%) |
Mar 15, 2018 | 45.99 | 46.05 | 45.09 | 45.59 | 87,314 | -0.28(-0.61%) |
Mar 14, 2018 | 45.81 | 46.10 | 45.43 | 45.87 | 31,735 | +0.13(+0.28%) |
Mar 13, 2018 | 46.28 | 46.30 | 45.50 | 45.74 | 36,933 | -0.37(-0.80%) |
Mar 12, 2018 | 46.12 | 46.50 | 45.95 | 46.11 | 114,780 | +0.15(+0.33%) |
Mar 09, 2018 | 45.97 | 46.43 | 45.90 | 45.96 | 26,986 | +0.14(+0.31%) |
Mar 08, 2018 | 45.64 | 46.85 | 45.64 | 45.82 | 40,405 | +0.29(+0.64%) |
Mar 07, 2018 | 44.76 | 45.76 | 44.52 | 45.53 | 36,663 | +0.68(+1.52%) |
Mar 06, 2018 | 44.71 | 44.90 | 44.50 | 44.85 | 92,122 | +0.15(+0.34%) |
Mar 05, 2018 | 44.18 | 44.92 | 44.18 | 44.70 | 25,940 | +0.54(+1.22%) |
Mar 02, 2018 | 43.91 | 44.29 | 43.74 | 44.16 | 53,205 | +0.25(+0.57%) |
Mar 01, 2018 | 43.88 | 44.15 | 43.36 | 43.91 | 23,168 | +0.04(+0.09%) |
Feb 28, 2018 | 44.70 | 44.70 | 43.80 | 43.87 | 38,190 | -0.86(-1.92%) |
Feb 27, 2018 | 45.04 | 45.15 | 44.42 | 44.73 | 19,936 | -0.27(-0.60%) |
Feb 26, 2018 | 44.86 | 45.16 | 44.69 | 45.00 | 173,036 | +0.13(+0.29%) |
Feb 23, 2018 | 45.94 | 46.20 | 44.60 | 44.87 | 108,136 | -1.02(-2.22%) |
Feb 22, 2018 | 46.24 | 46.63 | 45.70 | 45.89 | 37,702 | -0.31(-0.67%) |
Feb 21, 2018 | 45.95 | 47.10 | 45.95 | 46.20 | 159,859 | +0.13(+0.28%) |
Feb 20, 2018 | 45.17 | 46.31 | 45.17 | 46.07 | 87,085 | +1.02(+2.26%) |
Feb 16, 2018 | 45.05 | 45.05 | 45.05 | 0 | -1.26(-2.72%) | |
Feb 15, 2018 | 46.90 | 47.05 | 45.84 | 46.31 | 53,162 | -0.29(-0.62%) |
Feb 14, 2018 | 46.44 | 46.82 | 45.97 | 46.60 | 256,961 | +0.00(+0.00%) |
Feb 13, 2018 | 46.40 | 47.20 | 46.25 | 46.60 | 72,035 | +0.16(+0.34%) |
Feb 12, 2018 | 46.17 | 46.66 | 46.03 | 46.44 | 57,663 | +0.55(+1.20%) |
Feb 09, 2018 | 45.75 | 46.29 | 44.93 | 45.89 | 37,934 | +0.18(+0.39%) |
Feb 08, 2018 | 46.19 | 45.71 | 45.71 | 40,738 | -0.48(-1.04%) | |
Feb 07, 2018 | 45.34 | 46.92 | 45.07 | 46.19 | 77,190 | +0.67(+1.47%) |
Feb 06, 2018 | 44.45 | 45.99 | 44.10 | 45.52 | 95,356 | +0.46(+1.02%) |
Feb 05, 2018 | 45.70 | 46.09 | 44.83 | 45.06 | 70,832 | -1.09(-2.36%) |
Feb 02, 2018 | 47.00 | 47.42 | 45.58 | 46.15 | 48,841 | -1.27(-2.68%) |