Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.80 | 48.13 | 47.06 | 47.42 | 895,703 | -0.15(-0.31%) |
Apr 27, 2018 | 47.28 | 48.03 | 47.28 | 47.57 | 778,453 | +0.22(+0.47%) |
Apr 26, 2018 | 48.12 | 48.33 | 46.03 | 47.35 | 923,243 | -0.84(-1.75%) |
Apr 25, 2018 | 47.73 | 48.78 | 47.49 | 48.19 | 871,478 | +0.55(+1.16%) |
Apr 24, 2018 | 47.84 | 48.36 | 47.22 | 47.64 | 561,527 | +0.08(+0.17%) |
Apr 23, 2018 | 47.96 | 48.37 | 47.37 | 47.55 | 763,676 | -0.23(-0.48%) |
Apr 20, 2018 | 49.04 | 49.46 | 47.67 | 47.79 | 952,259 | -1.37(-2.79%) |
Apr 19, 2018 | 48.84 | 49.43 | 48.26 | 49.16 | 736,842 | -0.18(-0.37%) |
Apr 18, 2018 | 49.32 | 49.47 | 48.63 | 49.34 | 635,778 | -0.02(-0.05%) |
Apr 17, 2018 | 49.45 | 49.89 | 49.16 | 49.36 | 1,134,003 | +0.49(+1.00%) |
Apr 16, 2018 | 48.14 | 49.45 | 47.83 | 48.88 | 502,836 | +0.90(+1.88%) |
Apr 13, 2018 | 49.17 | 49.17 | 47.89 | 47.98 | 533,963 | -0.74(-1.53%) |
Apr 12, 2018 | 48.87 | 48.91 | 48.17 | 48.72 | 565,322 | +0.13(+0.27%) |
Apr 11, 2018 | 48.55 | 48.78 | 48.08 | 48.59 | 430,847 | -0.06(-0.12%) |
Apr 10, 2018 | 48.70 | 48.80 | 48.06 | 48.65 | 574,824 | +0.28(+0.58%) |
Apr 09, 2018 | 48.46 | 48.70 | 47.80 | 48.36 | 780,478 | -0.02(-0.05%) |
Apr 06, 2018 | 48.38 | 49.65 | 47.41 | 48.39 | 749,693 | -0.23(-0.48%) |
Apr 05, 2018 | 48.34 | 48.77 | 47.98 | 48.62 | 811,011 | +0.52(+1.08%) |
Apr 04, 2018 | 47.52 | 48.47 | 47.33 | 48.10 | 1,189,235 | +0.22(+0.45%) |
Apr 03, 2018 | 46.84 | 48.03 | 46.55 | 47.88 | 1,062,416 | +1.23(+2.64%) |
Apr 02, 2018 | 48.60 | 48.60 | 45.27 | 46.65 | 1,542,393 | -2.60(-5.29%) |
Mar 29, 2018 | 49.26 | 49.26 | 49.26 | 0 | +5.42(+12.35%) | |
Mar 28, 2018 | 43.24 | 43.98 | 42.74 | 43.84 | 320,386 | +0.66(+1.53%) |
Mar 27, 2018 | 42.89 | 43.78 | 42.58 | 43.18 | 645,679 | +0.66(+1.56%) |
Mar 26, 2018 | 43.45 | 43.69 | 42.25 | 42.52 | 548,891 | -0.38(-0.89%) |
Mar 23, 2018 | 43.19 | 43.44 | 42.87 | 42.90 | 460,575 | -0.17(-0.40%) |
Mar 22, 2018 | 43.21 | 44.01 | 43.06 | 43.07 | 504,184 | -0.36(-0.84%) |
Mar 21, 2018 | 43.58 | 43.81 | 43.20 | 43.44 | 336,527 | -0.07(-0.15%) |
Mar 20, 2018 | 43.87 | 44.07 | 43.23 | 43.50 | 450,754 | -0.33(-0.75%) |
Mar 19, 2018 | 43.41 | 43.97 | 43.33 | 43.83 | 732,100 | +0.40(+0.91%) |
Mar 16, 2018 | 42.89 | 43.67 | 42.87 | 43.44 | 923,576 | +0.47(+1.10%) |
Mar 15, 2018 | 44.67 | 44.67 | 42.73 | 42.97 | 897,114 | -1.74(-3.90%) |
Mar 14, 2018 | 46.33 | 46.47 | 44.60 | 44.71 | 869,924 | -1.40(-3.03%) |
Mar 13, 2018 | 45.94 | 46.49 | 45.84 | 46.11 | 610,644 | +0.39(+0.85%) |
Mar 12, 2018 | 45.06 | 45.93 | 44.95 | 45.72 | 513,621 | +0.67(+1.49%) |
Mar 09, 2018 | 44.49 | 45.33 | 44.24 | 45.05 | 439,135 | +0.65(+1.47%) |
Mar 08, 2018 | 45.17 | 45.25 | 44.23 | 44.40 | 624,946 | -0.69(-1.52%) |
Mar 07, 2018 | 45.42 | 44.56 | 45.08 | 705,442 | -0.14(-0.31%) | |
Mar 06, 2018 | 46.30 | 46.35 | 44.25 | 45.22 | 1,021,318 | -1.64(-3.49%) |
Mar 05, 2018 | 45.84 | 46.97 | 45.65 | 46.86 | 591,777 | +0.98(+2.14%) |
Mar 02, 2018 | 43.76 | 45.98 | 43.55 | 45.88 | 646,602 | +1.77(+4.01%) |
Mar 01, 2018 | 45.33 | 45.33 | 43.80 | 44.11 | 536,610 | -0.93(-2.07%) |
Feb 28, 2018 | 45.54 | 45.86 | 44.64 | 45.04 | 885,417 | -0.43(-0.95%) |
Feb 27, 2018 | 45.95 | 46.01 | 45.14 | 45.47 | 554,487 | -0.31(-0.67%) |
Feb 26, 2018 | 45.94 | 46.31 | 45.27 | 45.78 | 591,903 | +0.31(+0.69%) |
Feb 23, 2018 | 44.96 | 45.76 | 44.54 | 45.46 | 517,386 | +0.68(+1.51%) |
Feb 22, 2018 | 44.78 | 601,351 | +0.65(+1.48%) | |||
Feb 21, 2018 | 44.13 | 44.62 | 43.99 | 44.13 | 942,575 | +0.02(+0.06%) |
Feb 20, 2018 | 44.26 | 44.55 | 43.54 | 44.11 | 752,957 | -0.41(-0.93%) |
Feb 16, 2018 | 44.52 | 44.52 | 44.52 | 0 | +0.11(+0.24%) | |
Feb 15, 2018 | 44.91 | 44.91 | 43.95 | 44.41 | 631,595 | -0.20(-0.44%) |
Feb 14, 2018 | 43.70 | 44.96 | 43.57 | 44.61 | 723,017 | +0.89(+2.03%) |
Feb 13, 2018 | 43.79 | 43.92 | 43.26 | 43.72 | 928,253 | -0.35(-0.80%) |
Feb 12, 2018 | 44.06 | 44.50 | 43.50 | 44.08 | 1,304,406 | +0.15(+0.34%) |
Feb 09, 2018 | 43.79 | 44.27 | 42.59 | 43.93 | 1,250,677 | +0.41(+0.94%) |
Feb 08, 2018 | 44.83 | 45.07 | 43.52 | 43.52 | 1,309,716 | -1.26(-2.81%) |
Feb 07, 2018 | 45.84 | 46.17 | 44.18 | 44.77 | 1,326,954 | -1.29(-2.80%) |
Feb 06, 2018 | 44.76 | 46.28 | 44.66 | 46.07 | 1,794,894 | +0.25(+0.54%) |
Feb 05, 2018 | 45.62 | 46.73 | 45.48 | 45.82 | 960,910 | -0.16(-0.34%) |
Feb 02, 2018 | 47.46 | 47.92 | 45.97 | 45.98 | 1,046,022 | -1.68(-3.52%) |