Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.21 | 45.31 | 44.43 | 44.51 | 624,106 | -0.90(-1.98%) |
Apr 27, 2018 | 44.96 | 45.53 | 44.55 | 45.41 | 484,084 | +0.39(+0.87%) |
Apr 26, 2018 | 44.66 | 45.06 | 44.45 | 45.02 | 589,473 | +0.85(+1.93%) |
Apr 25, 2018 | 44.12 | 44.40 | 43.68 | 44.17 | 873,643 | -0.55(-1.24%) |
Apr 24, 2018 | 45.08 | 45.41 | 44.44 | 44.72 | 587,560 | -0.38(-0.84%) |
Apr 23, 2018 | 45.74 | 45.80 | 45.01 | 45.10 | 795,714 | -1.15(-2.48%) |
Apr 20, 2018 | 46.55 | 46.59 | 46.00 | 46.25 | 655,989 | -0.62(-1.31%) |
Apr 19, 2018 | 47.43 | 47.55 | 46.59 | 46.87 | 402,805 | -0.39(-0.82%) |
Apr 18, 2018 | 47.02 | 47.45 | 46.83 | 47.25 | 488,851 | +0.91(+1.95%) |
Apr 17, 2018 | 45.90 | 46.51 | 45.82 | 46.35 | 401,385 | +0.34(+0.73%) |
Apr 16, 2018 | 45.70 | 46.08 | 45.59 | 46.01 | 451,331 | +0.56(+1.23%) |
Apr 13, 2018 | 45.72 | 45.86 | 45.28 | 45.45 | 300,804 | -0.24(-0.53%) |
Apr 12, 2018 | 45.90 | 46.12 | 45.53 | 45.69 | 530,437 | -0.27(-0.59%) |
Apr 11, 2018 | 45.69 | 46.16 | 45.32 | 45.96 | 582,885 | -0.22(-0.47%) |
Apr 10, 2018 | 45.84 | 46.32 | 45.49 | 46.18 | 547,334 | +0.92(+2.03%) |
Apr 09, 2018 | 45.18 | 45.89 | 44.89 | 45.26 | 663,083 | +0.17(+0.37%) |
Apr 06, 2018 | 45.63 | 45.95 | 44.63 | 45.09 | 630,850 | -0.96(-2.08%) |
Apr 05, 2018 | 46.11 | 46.30 | 45.69 | 46.05 | 634,727 | +0.06(+0.13%) |
Apr 04, 2018 | 44.47 | 46.07 | 44.32 | 45.99 | 833,433 | +0.20(+0.44%) |
Apr 03, 2018 | 45.95 | 46.06 | 45.18 | 45.78 | 815,203 | +0.45(+1.00%) |
Apr 02, 2018 | 46.21 | 46.60 | 44.72 | 45.33 | 754,304 | -1.12(-2.40%) |
Mar 29, 2018 | 46.45 | 46.45 | 46.45 | 0 | +0.65(+1.42%) | |
Mar 28, 2018 | 46.07 | 46.28 | 45.47 | 45.80 | 868,092 | -1.08(-2.29%) |
Mar 27, 2018 | 47.83 | 47.95 | 46.55 | 46.87 | 804,676 | -1.39(-2.87%) |
Mar 26, 2018 | 47.26 | 48.51 | 47.14 | 48.26 | 664,812 | +2.01(+4.34%) |
Mar 23, 2018 | 47.43 | 47.78 | 46.09 | 46.25 | 1,151,281 | -0.70(-1.50%) |
Mar 22, 2018 | 47.72 | 48.02 | 46.61 | 46.95 | 1,168,409 | -1.83(-3.76%) |
Mar 21, 2018 | 48.11 | 49.45 | 47.83 | 48.79 | 681,712 | +0.51(+1.05%) |
Mar 20, 2018 | 47.90 | 48.54 | 47.89 | 48.28 | 573,796 | +1.01(+2.13%) |
Mar 19, 2018 | 47.37 | 47.63 | 46.87 | 47.27 | 803,596 | -0.33(-0.70%) |
Mar 16, 2018 | 47.93 | 48.26 | 47.46 | 47.60 | 664,651 | -0.53(-1.10%) |
Mar 15, 2018 | 48.52 | 48.69 | 47.83 | 48.13 | 555,993 | -0.76(-1.56%) |
Mar 14, 2018 | 49.06 | 49.06 | 48.54 | 48.89 | 463,703 | -0.24(-0.50%) |
Mar 13, 2018 | 49.92 | 50.11 | 48.92 | 49.14 | 622,911 | -0.73(-1.46%) |
Mar 12, 2018 | 49.94 | 50.04 | 49.60 | 49.87 | 652,189 | -0.43(-0.85%) |
Mar 09, 2018 | 49.62 | 50.35 | 49.46 | 50.29 | 697,126 | +0.51(+1.03%) |
Mar 08, 2018 | 49.66 | 49.78 | 49.19 | 49.78 | 412,446 | -0.15(-0.30%) |
Mar 07, 2018 | 50.01 | 49.17 | 49.93 | 567,160 | +0.16(+0.31%) | |
Mar 06, 2018 | 49.96 | 50.39 | 49.50 | 49.77 | 530,370 | +0.87(+1.78%) |
Mar 05, 2018 | 48.17 | 49.27 | 48.13 | 48.90 | 782,553 | +0.40(+0.82%) |
Mar 02, 2018 | 47.68 | 48.72 | 47.28 | 48.50 | 888,196 | +0.35(+0.73%) |
Mar 01, 2018 | 48.34 | 48.98 | 47.60 | 48.15 | 765,933 | -0.09(-0.20%) |
Feb 28, 2018 | 49.07 | 49.10 | 48.19 | 48.24 | 765,522 | -0.72(-1.48%) |
Feb 27, 2018 | 50.08 | 50.10 | 48.91 | 48.97 | 954,857 | -1.94(-3.81%) |
Feb 26, 2018 | 50.29 | 51.04 | 49.98 | 50.91 | 630,715 | +0.01(+0.01%) |
Feb 23, 2018 | 50.26 | 50.95 | 50.04 | 50.90 | 582,346 | +1.99(+4.06%) |
Feb 22, 2018 | 48.79 | 48.91 | 622,382 | +0.03(+0.07%) | ||
Feb 21, 2018 | 49.77 | 50.47 | 48.85 | 48.88 | 770,934 | +0.14(+0.29%) |
Feb 20, 2018 | 48.61 | 48.93 | 48.23 | 48.74 | 1,088,340 | -1.46(-2.91%) |
Feb 16, 2018 | 50.20 | 50.20 | 50.20 | 0 | -0.56(-1.11%) | |
Feb 15, 2018 | 50.58 | 50.90 | 49.85 | 50.76 | 1,399,191 | +1.94(+3.97%) |
Feb 14, 2018 | 47.14 | 49.12 | 47.11 | 48.82 | 1,194,612 | +1.80(+3.82%) |
Feb 13, 2018 | 46.91 | 47.22 | 46.74 | 47.02 | 488,368 | +0.85(+1.83%) |
Feb 12, 2018 | 45.91 | 47.00 | 45.84 | 46.18 | 1,444,516 | +1.35(+3.00%) |
Feb 09, 2018 | 44.91 | 45.36 | 43.22 | 44.83 | 1,859,681 | +1.26(+2.89%) |
Feb 08, 2018 | 45.98 | 46.16 | 43.39 | 43.57 | 1,661,845 | -1.94(-4.26%) |
Feb 07, 2018 | 46.41 | 47.12 | 45.42 | 45.51 | 1,052,675 | -1.18(-2.53%) |
Feb 06, 2018 | 44.80 | 47.32 | 44.70 | 46.70 | 1,967,243 | +2.14(+4.79%) |
Feb 05, 2018 | 45.86 | 46.21 | 44.32 | 44.56 | 1,380,228 | -1.94(-4.17%) |
Feb 02, 2018 | 47.25 | 47.39 | 46.45 | 46.50 | 1,382,537 | -1.71(-3.55%) |