Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 49.02 | 49.47 | 48.40 | 49.27 | 135,179 | +0.26(+0.54%) |
Apr 27, 2018 | 48.49 | 49.09 | 48.32 | 49.01 | 91,989 | +0.36(+0.74%) |
Apr 26, 2018 | 48.65 | 48.81 | 48.03 | 48.65 | 62,602 | +0.44(+0.92%) |
Apr 25, 2018 | 48.34 | 48.58 | 47.74 | 48.21 | 75,652 | -0.44(-0.91%) |
Apr 24, 2018 | 49.32 | 50.08 | 48.39 | 48.65 | 97,511 | -0.56(-1.14%) |
Apr 23, 2018 | 49.12 | 50.14 | 48.89 | 49.21 | 65,478 | -0.16(-0.32%) |
Apr 20, 2018 | 50.62 | 50.88 | 48.93 | 49.37 | 120,175 | -1.03(-2.04%) |
Apr 19, 2018 | 51.43 | 52.15 | 50.27 | 50.40 | 161,795 | -0.90(-1.76%) |
Apr 18, 2018 | 52.13 | 52.15 | 50.88 | 51.30 | 105,648 | -0.68(-1.31%) |
Apr 17, 2018 | 51.16 | 52.09 | 50.64 | 51.98 | 170,841 | +1.10(+2.15%) |
Apr 16, 2018 | 51.17 | 51.69 | 50.64 | 50.89 | 102,348 | -0.29(-0.57%) |
Apr 13, 2018 | 51.10 | 51.88 | 50.74 | 51.18 | 183,669 | +0.14(+0.28%) |
Apr 12, 2018 | 50.88 | 51.79 | 50.78 | 51.04 | 146,617 | +0.32(+0.64%) |
Apr 11, 2018 | 50.19 | 51.43 | 50.18 | 50.71 | 121,152 | +0.14(+0.28%) |
Apr 10, 2018 | 49.92 | 51.37 | 49.46 | 50.57 | 145,553 | +1.24(+2.51%) |
Apr 09, 2018 | 49.74 | 50.78 | 48.65 | 49.33 | 165,296 | -0.29(-0.59%) |
Apr 06, 2018 | 49.65 | 50.29 | 49.38 | 49.62 | 74,184 | -0.29(-0.59%) |
Apr 05, 2018 | 50.02 | 50.38 | 49.56 | 49.92 | 113,836 | +0.04(+0.08%) |
Apr 04, 2018 | 48.60 | 50.01 | 48.57 | 49.88 | 97,113 | +0.71(+1.43%) |
Apr 03, 2018 | 48.89 | 49.37 | 48.25 | 49.17 | 60,988 | +0.61(+1.25%) |
Apr 02, 2018 | 49.60 | 49.93 | 48.24 | 48.57 | 69,923 | -1.30(-2.60%) |
Mar 29, 2018 | 49.86 | 49.86 | 49.86 | 0 | +0.63(+1.28%) | |
Mar 28, 2018 | 48.54 | 49.66 | 48.54 | 49.23 | 114,603 | +0.60(+1.23%) |
Mar 27, 2018 | 48.60 | 48.80 | 47.97 | 48.63 | 198,441 | -0.08(-0.15%) |
Mar 26, 2018 | 49.56 | 49.56 | 48.00 | 48.71 | 97,218 | -0.47(-0.95%) |
Mar 23, 2018 | 50.25 | 50.38 | 49.07 | 49.17 | 86,790 | -1.03(-2.05%) |
Mar 22, 2018 | 50.08 | 51.12 | 50.00 | 50.20 | 129,849 | -0.21(-0.42%) |
Mar 21, 2018 | 48.85 | 50.50 | 48.38 | 50.41 | 181,129 | +1.72(+3.53%) |
Mar 20, 2018 | 49.72 | 49.95 | 48.07 | 48.69 | 233,575 | -0.77(-1.56%) |
Mar 19, 2018 | 49.93 | 51.05 | 49.19 | 49.47 | 68,461 | -0.53(-1.07%) |
Mar 16, 2018 | 50.83 | 51.14 | 49.67 | 50.00 | 68,728 | -0.63(-1.25%) |
Mar 15, 2018 | 51.97 | 52.11 | 50.38 | 50.63 | 95,955 | -1.44(-2.77%) |
Mar 14, 2018 | 51.29 | 52.78 | 51.29 | 52.07 | 155,255 | +1.13(+2.23%) |
Mar 13, 2018 | 51.63 | 52.10 | 50.75 | 50.94 | 127,183 | -0.68(-1.32%) |
Mar 12, 2018 | 51.73 | 52.10 | 51.37 | 51.62 | 94,779 | -0.29(-0.55%) |
Mar 09, 2018 | 51.93 | 52.87 | 51.68 | 51.91 | 91,580 | +0.35(+0.68%) |
Mar 08, 2018 | 51.45 | 51.62 | 50.68 | 51.55 | 160,139 | +0.43(+0.84%) |
Mar 07, 2018 | 50.98 | 51.13 | 74,921 | -1.40(-2.66%) | ||
Mar 06, 2018 | 51.13 | 52.69 | 51.06 | 52.52 | 110,324 | +1.55(+3.05%) |
Mar 05, 2018 | 51.44 | 51.61 | 50.64 | 50.97 | 81,244 | -0.50(-0.96%) |
Mar 02, 2018 | 50.74 | 51.70 | 50.24 | 51.46 | 58,848 | +0.41(+0.79%) |
Mar 01, 2018 | 50.65 | 51.22 | 50.13 | 51.06 | 95,390 | +0.45(+0.89%) |
Feb 28, 2018 | 51.41 | 51.45 | 50.35 | 50.61 | 138,368 | -0.59(-1.14%) |
Feb 27, 2018 | 52.00 | 52.15 | 51.19 | 51.19 | 118,131 | -0.85(-1.63%) |
Feb 26, 2018 | 52.29 | 52.96 | 51.94 | 52.04 | 201,878 | -0.52(-0.99%) |
Feb 23, 2018 | 55.43 | 55.43 | 52.50 | 52.56 | 152,985 | -2.58(-4.68%) |
Feb 22, 2018 | 55.75 | 55.33 | 55.14 | 113,555 | -0.19(-0.34%) | |
Feb 21, 2018 | 57.23 | 57.23 | 55.11 | 55.33 | 96,372 | +0.30(+0.55%) |
Feb 20, 2018 | 54.51 | 55.10 | 54.24 | 55.03 | 47,707 | +0.19(+0.34%) |
Feb 16, 2018 | 54.84 | 54.84 | 54.84 | 0 | +0.05(+0.10%) | |
Feb 15, 2018 | 54.26 | 55.17 | 54.01 | 54.79 | 47,903 | +0.74(+1.38%) |
Feb 14, 2018 | 53.94 | 54.38 | 53.21 | 54.05 | 99,091 | -0.12(-0.22%) |
Feb 13, 2018 | 54.09 | 54.30 | 53.72 | 54.17 | 60,784 | -0.15(-0.28%) |
Feb 12, 2018 | 54.65 | 55.09 | 53.91 | 54.32 | 115,573 | -0.03(-0.06%) |
Feb 09, 2018 | 54.10 | 54.59 | 52.91 | 54.35 | 120,918 | +0.55(+1.02%) |
Feb 08, 2018 | 55.85 | 55.99 | 53.80 | 53.80 | 126,124 | -2.18(-3.89%) |
Feb 07, 2018 | 56.56 | 56.62 | 55.63 | 55.98 | 131,255 | -1.03(-1.80%) |
Feb 06, 2018 | 54.88 | 57.22 | 54.88 | 57.00 | 145,273 | +0.76(+1.35%) |
Feb 05, 2018 | 57.41 | 58.62 | 55.58 | 56.25 | 47,109 | -1.62(-2.80%) |
Feb 02, 2018 | 58.64 | 58.89 | 57.48 | 57.87 | 43,914 | -1.17(-1.98%) |