Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 48.60 | 48.75 | 46.72 | 46.97 | 583,261 | -1.29(-2.67%) |
Apr 27, 2018 | 47.13 | 48.49 | 47.10 | 48.26 | 757,968 | +2.28(+4.95%) |
Apr 26, 2018 | 43.92 | 46.68 | 43.92 | 45.98 | 1,045,930 | +2.73(+6.32%) |
Apr 25, 2018 | 43.77 | 44.20 | 43.09 | 43.25 | 912,002 | -0.71(-1.62%) |
Apr 24, 2018 | 45.25 | 45.59 | 43.42 | 43.96 | 508,003 | -0.85(-1.90%) |
Apr 23, 2018 | 44.66 | 45.61 | 44.44 | 44.81 | 587,688 | -0.15(-0.33%) |
Apr 20, 2018 | 45.48 | 45.77 | 44.76 | 44.96 | 961,854 | -0.56(-1.24%) |
Apr 19, 2018 | 45.07 | 45.72 | 44.76 | 45.52 | 335,478 | +0.45(+0.99%) |
Apr 18, 2018 | 44.77 | 45.94 | 44.59 | 45.07 | 598,927 | +1.08(+2.46%) |
Apr 17, 2018 | 43.61 | 44.35 | 43.48 | 43.99 | 316,391 | +0.62(+1.42%) |
Apr 16, 2018 | 42.87 | 43.56 | 42.45 | 43.38 | 258,272 | +0.76(+1.79%) |
Apr 13, 2018 | 42.86 | 43.25 | 42.45 | 42.61 | 427,540 | +0.27(+0.64%) |
Apr 12, 2018 | 42.30 | 42.80 | 42.17 | 42.34 | 486,699 | +0.15(+0.35%) |
Apr 11, 2018 | 41.73 | 42.47 | 41.73 | 42.19 | 524,570 | +0.14(+0.33%) |
Apr 10, 2018 | 41.62 | 42.31 | 41.05 | 42.05 | 415,568 | +1.51(+3.73%) |
Apr 09, 2018 | 40.42 | 41.29 | 40.12 | 40.54 | 494,799 | +0.47(+1.16%) |
Apr 06, 2018 | 39.55 | 40.33 | 39.55 | 40.07 | 1,009,860 | +0.03(+0.07%) |
Apr 05, 2018 | 38.83 | 40.42 | 38.83 | 40.05 | 525,216 | +1.52(+3.95%) |
Apr 04, 2018 | 36.93 | 38.60 | 36.70 | 38.53 | 436,357 | +0.75(+1.98%) |
Apr 03, 2018 | 37.72 | 38.17 | 37.48 | 37.78 | 412,902 | +0.28(+0.75%) |
Apr 02, 2018 | 38.51 | 38.97 | 37.01 | 37.50 | 355,852 | -1.28(-3.31%) |
Mar 29, 2018 | 38.78 | 38.78 | 38.78 | 0 | +0.82(+2.15%) | |
Mar 28, 2018 | 38.02 | 38.17 | 37.30 | 37.96 | 920,051 | -0.15(-0.39%) |
Mar 27, 2018 | 38.31 | 38.80 | 37.90 | 38.11 | 565,266 | -0.05(-0.14%) |
Mar 26, 2018 | 38.33 | 38.39 | 37.37 | 38.17 | 642,977 | +0.58(+1.54%) |
Mar 23, 2018 | 39.13 | 39.43 | 37.55 | 37.59 | 719,406 | -1.11(-2.86%) |
Mar 22, 2018 | 40.29 | 40.59 | 38.66 | 38.69 | 567,975 | -2.43(-5.92%) |
Mar 21, 2018 | 40.69 | 41.83 | 40.69 | 41.13 | 420,705 | +0.61(+1.50%) |
Mar 20, 2018 | 42.38 | 42.47 | 40.47 | 40.52 | 704,285 | -1.86(-4.40%) |
Mar 19, 2018 | 42.65 | 43.24 | 41.71 | 42.38 | 324,610 | -1.00(-2.31%) |
Mar 16, 2018 | 43.34 | 44.00 | 42.59 | 43.39 | 968,635 | +0.04(+0.10%) |
Mar 15, 2018 | 44.22 | 44.34 | 43.25 | 43.34 | 358,896 | -0.86(-1.95%) |
Mar 14, 2018 | 46.07 | 46.43 | 44.08 | 44.20 | 582,080 | -1.47(-3.21%) |
Mar 13, 2018 | 46.15 | 46.65 | 45.56 | 45.67 | 409,307 | -0.30(-0.65%) |
Mar 12, 2018 | 45.43 | 46.29 | 45.43 | 45.97 | 301,933 | +0.50(+1.10%) |
Mar 09, 2018 | 45.16 | 46.12 | 45.08 | 45.47 | 378,780 | +0.66(+1.47%) |
Mar 08, 2018 | 45.30 | 45.60 | 44.32 | 44.81 | 191,804 | -0.60(-1.32%) |
Mar 07, 2018 | 45.79 | 45.41 | 332,619 | +0.40(+0.88%) | ||
Mar 06, 2018 | 44.76 | 45.39 | 44.02 | 45.01 | 301,509 | +0.57(+1.29%) |
Mar 05, 2018 | 43.89 | 44.98 | 43.59 | 44.44 | 393,085 | +0.20(+0.46%) |
Mar 02, 2018 | 44.02 | 44.36 | 42.76 | 44.24 | 447,141 | -0.83(-1.83%) |
Mar 01, 2018 | 45.01 | 46.00 | 44.60 | 45.07 | 533,062 | +0.29(+0.65%) |
Feb 28, 2018 | 45.48 | 45.86 | 44.76 | 44.78 | 683,785 | -0.59(-1.30%) |
Feb 27, 2018 | 45.47 | 45.90 | 45.21 | 45.36 | 407,244 | -0.34(-0.75%) |
Feb 26, 2018 | 45.63 | 45.94 | 44.81 | 45.71 | 330,054 | +0.75(+1.66%) |
Feb 23, 2018 | 44.90 | 45.18 | 44.56 | 44.96 | 292,052 | +0.34(+0.77%) |
Feb 22, 2018 | 44.62 | 325,111 | +0.18(+0.40%) | |||
Feb 21, 2018 | 45.00 | 45.63 | 44.41 | 44.44 | 372,073 | -0.43(-0.96%) |
Feb 20, 2018 | 45.24 | 46.14 | 44.75 | 44.87 | 563,685 | -1.13(-2.46%) |
Feb 16, 2018 | 46.01 | 46.01 | 46.01 | 0 | +0.56(+1.24%) | |
Feb 15, 2018 | 45.62 | 45.87 | 44.85 | 45.44 | 497,440 | +0.24(+0.53%) |
Feb 14, 2018 | 45.30 | 42.87 | 45.21 | 466,811 | +1.78(+4.09%) | |
Feb 13, 2018 | 42.59 | 43.63 | 42.41 | 43.43 | 476,400 | +0.63(+1.48%) |
Feb 12, 2018 | 41.88 | 43.18 | 41.65 | 42.80 | 410,659 | +1.02(+2.44%) |
Feb 09, 2018 | 41.28 | 41.99 | 39.89 | 41.78 | 678,840 | +0.93(+2.28%) |
Feb 08, 2018 | 41.61 | 41.85 | 40.80 | 40.85 | 725,646 | -0.68(-1.63%) |
Feb 07, 2018 | 41.48 | 41.76 | 41.22 | 41.52 | 699,611 | -0.33(-0.80%) |
Feb 06, 2018 | 39.45 | 42.04 | 38.89 | 41.86 | 733,125 | +0.76(+1.85%) |
Feb 05, 2018 | 41.65 | 42.39 | 40.52 | 41.10 | 587,444 | -0.94(-2.25%) |
Feb 02, 2018 | 43.53 | 43.54 | 41.86 | 42.04 | 867,691 | -2.10(-4.76%) |