Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 46.30 | 46.30 | 46.24 | 46.24 | 765 | -0.40(-0.87%) |
Apr 27, 2018 | 46.83 | 46.83 | 46.59 | 46.65 | 1,979 | -0.07(-0.14%) |
Apr 26, 2018 | 46.57 | 46.71 | 46.49 | 46.71 | 2,365 | +0.68(+1.47%) |
Apr 25, 2018 | 46.11 | 46.16 | 46.03 | 46.03 | 4,592 | +0.03(+0.07%) |
Apr 24, 2018 | 46.41 | 46.41 | 46.00 | 46.00 | 4,735 | -0.61(-1.31%) |
Apr 23, 2018 | 46.73 | 46.81 | 46.61 | 46.61 | 1,372 | +0.15(+0.32%) |
Apr 20, 2018 | 46.98 | 46.98 | 46.46 | 46.46 | 2,349 | -0.63(-1.33%) |
Apr 19, 2018 | 47.33 | 47.34 | 47.09 | 47.09 | 2,224 | -0.32(-0.67%) |
Apr 18, 2018 | 47.41 | 47.41 | 47.41 | 47.41 | 1,479 | +0.17(+0.36%) |
Apr 17, 2018 | 46.91 | 47.28 | 46.91 | 47.24 | 9,152 | +0.60(+1.28%) |
Apr 16, 2018 | 46.61 | 46.79 | 46.57 | 46.64 | 5,191 | +0.21(+0.45%) |
Apr 13, 2018 | 46.27 | 46.43 | 46.27 | 46.43 | 2,064 | -0.06(-0.12%) |
Apr 12, 2018 | 46.52 | 46.59 | 46.40 | 46.49 | 16,757 | +0.23(+0.50%) |
Apr 11, 2018 | 46.12 | 46.53 | 46.12 | 46.26 | 2,842 | -0.26(-0.55%) |
Apr 10, 2018 | 46.13 | 46.62 | 46.13 | 46.52 | 9,635 | +0.85(+1.85%) |
Apr 09, 2018 | 46.19 | 46.37 | 45.67 | 45.67 | 3,776 | +0.06(+0.14%) |
Apr 06, 2018 | 46.28 | 46.36 | 45.61 | 45.61 | 4,141 | -1.21(-2.58%) |
Apr 05, 2018 | 46.92 | 46.92 | 46.62 | 46.82 | 3,241 | +0.39(+0.85%) |
Apr 04, 2018 | 44.94 | 46.42 | 44.94 | 46.42 | 104,122 | +1.14(+2.51%) |
Apr 03, 2018 | 45.31 | 45.62 | 45.26 | 45.29 | 5,075 | -0.05(-0.11%) |
Apr 02, 2018 | 45.78 | 45.78 | 45.05 | 45.34 | 4,668 | -1.20(-2.58%) |
Mar 29, 2018 | 46.54 | 46.54 | 46.54 | 0 | +0.36(+0.78%) | |
Mar 28, 2018 | 45.72 | 46.17 | 45.72 | 46.17 | 3,444 | -0.17(-0.37%) |
Mar 27, 2018 | 46.85 | 46.95 | 46.35 | 46.35 | 2,515 | -0.50(-1.07%) |
Mar 26, 2018 | 46.39 | 46.87 | 45.95 | 46.85 | 5,297 | +0.97(+2.12%) |
Mar 23, 2018 | 46.61 | 46.84 | 45.88 | 45.88 | 12,006 | -0.90(-1.91%) |
Mar 22, 2018 | 47.09 | 47.26 | 46.77 | 46.77 | 2,984 | -1.12(-2.35%) |
Mar 21, 2018 | 47.96 | 48.15 | 47.78 | 47.89 | 10,292 | +0.12(+0.24%) |
Mar 20, 2018 | 47.83 | 47.83 | 47.78 | 47.78 | 2,239 | -0.03(-0.06%) |
Mar 19, 2018 | 48.40 | 48.40 | 47.60 | 47.81 | 2,124 | -0.94(-1.93%) |
Mar 16, 2018 | 48.91 | 48.95 | 48.75 | 48.75 | 10,345 | +0.06(+0.12%) |
Mar 15, 2018 | 48.87 | 48.91 | 48.57 | 48.69 | 9,098 | -0.13(-0.26%) |
Mar 14, 2018 | 49.16 | 49.16 | 48.72 | 48.82 | 18,960 | -0.27(-0.54%) |
Mar 13, 2018 | 49.59 | 49.59 | 49.05 | 49.08 | 3,318 | -0.40(-0.81%) |
Mar 12, 2018 | 49.48 | 49.48 | 49.48 | 49.48 | 1,157 | +0.10(+0.19%) |
Mar 09, 2018 | 48.95 | 49.39 | 48.95 | 49.39 | 6,276 | +0.90(+1.85%) |
Mar 08, 2018 | 48.54 | 48.54 | 48.49 | 48.49 | 2,254 | +0.29(+0.60%) |
Mar 07, 2018 | 48.20 | 47.85 | 48.20 | 1,608 | -0.07(-0.15%) | |
Mar 06, 2018 | 48.09 | 48.27 | 48.02 | 48.27 | 2,325 | +0.36(+0.75%) |
Mar 05, 2018 | 47.43 | 47.91 | 47.43 | 47.91 | 1,478 | +0.91(+1.94%) |
Mar 02, 2018 | 46.71 | 47.02 | 46.71 | 47.00 | 3,707 | -0.07(-0.14%) |
Mar 01, 2018 | 47.63 | 47.92 | 46.91 | 47.07 | 7,387 | -0.93(-1.94%) |
Feb 28, 2018 | 48.25 | 48.41 | 48.00 | 48.00 | 4,308 | -0.27(-0.56%) |
Feb 27, 2018 | 48.57 | 48.57 | 48.24 | 48.27 | 1,496 | -0.41(-0.85%) |
Feb 26, 2018 | 48.65 | 48.69 | 48.65 | 48.68 | 3,591 | +0.59(+1.23%) |
Feb 23, 2018 | 47.87 | 48.09 | 47.67 | 48.09 | 2,908 | +0.25(+0.51%) |
Feb 22, 2018 | 47.93 | 48.03 | 47.79 | 47.85 | 2,561 | -0.13(-0.27%) |
Feb 21, 2018 | 47.92 | 48.14 | 47.92 | 47.97 | 4,009 | +0.25(+0.53%) |
Feb 20, 2018 | 47.75 | 48.21 | 47.70 | 47.72 | 3,884 | -0.40(-0.84%) |
Feb 16, 2018 | 48.13 | 48.13 | 48.13 | 0 | +0.06(+0.11%) | |
Feb 15, 2018 | 48.14 | 47.50 | 48.07 | 4,064 | +0.57(+1.20%) | |
Feb 14, 2018 | 47.00 | 47.59 | 46.98 | 47.50 | 8,531 | +0.67(+1.42%) |
Feb 13, 2018 | 46.89 | 46.84 | 3,162 | +0.13(+0.27%) | ||
Feb 12, 2018 | 47.01 | 47.01 | 46.70 | 46.71 | 7,804 | +0.62(+1.34%) |
Feb 09, 2018 | 46.17 | 46.51 | 44.83 | 46.10 | 20,931 | +0.23(+0.50%) |
Feb 08, 2018 | 47.69 | 47.69 | 45.86 | 45.86 | 5,105 | -2.06(-4.30%) |
Feb 07, 2018 | 47.83 | 48.33 | 47.82 | 47.92 | 19,552 | +0.19(+0.40%) |
Feb 06, 2018 | 46.43 | 47.73 | 45.97 | 47.73 | 10,796 | -0.10(-0.21%) |
Feb 05, 2018 | 48.72 | 49.03 | 47.39 | 47.83 | 11,479 | -1.27(-2.58%) |
Feb 02, 2018 | 49.28 | 49.32 | 49.10 | 49.10 | 27,605 | -0.76(-1.53%) |