Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 49.71 | 50.19 | 49.34 | 49.34 | 140,307 | -0.36(-0.73%) |
Apr 27, 2018 | 49.30 | 49.91 | 49.30 | 49.71 | 82,118 | +0.04(+0.08%) |
Apr 26, 2018 | 49.02 | 49.71 | 48.82 | 49.67 | 105,323 | +0.80(+1.65%) |
Apr 25, 2018 | 48.90 | 49.30 | 48.50 | 48.86 | 165,592 | -0.12(-0.25%) |
Apr 24, 2018 | 48.66 | 49.10 | 48.18 | 48.98 | 138,658 | +0.32(+0.66%) |
Apr 23, 2018 | 48.22 | 48.70 | 48.18 | 48.66 | 95,420 | +0.52(+1.09%) |
Apr 20, 2018 | 48.02 | 48.50 | 47.98 | 48.14 | 151,876 | -0.04(-0.08%) |
Apr 19, 2018 | 48.14 | 48.26 | 47.90 | 48.18 | 97,980 | -0.12(-0.25%) |
Apr 18, 2018 | 48.62 | 48.98 | 48.18 | 48.30 | 129,994 | -0.32(-0.66%) |
Apr 17, 2018 | 48.46 | 48.94 | 48.18 | 48.62 | 121,841 | +0.28(+0.58%) |
Apr 16, 2018 | 46.93 | 48.38 | 46.93 | 48.34 | 152,055 | +1.41(+3.00%) |
Apr 13, 2018 | 46.73 | 47.13 | 46.73 | 46.93 | 126,090 | +0.20(+0.43%) |
Apr 12, 2018 | 47.41 | 47.41 | 46.65 | 46.73 | 95,629 | -0.72(-1.53%) |
Apr 11, 2018 | 47.21 | 47.69 | 47.09 | 47.45 | 165,740 | +0.28(+0.60%) |
Apr 10, 2018 | 47.53 | 47.53 | 47.13 | 47.17 | 103,657 | -0.16(-0.34%) |
Apr 09, 2018 | 47.57 | 47.73 | 47.05 | 47.33 | 237,939 | -0.16(-0.34%) |
Apr 06, 2018 | 47.37 | 47.86 | 47.21 | 47.49 | 210,461 | +0.08(+0.17%) |
Apr 05, 2018 | 46.69 | 47.41 | 46.13 | 47.41 | 127,192 | +0.72(+1.55%) |
Apr 04, 2018 | 46.33 | 46.85 | 46.17 | 46.69 | 155,565 | +0.24(+0.52%) |
Apr 03, 2018 | 46.17 | 46.81 | 45.68 | 46.45 | 179,318 | +0.32(+0.70%) |
Apr 02, 2018 | 46.49 | 46.69 | 45.72 | 46.13 | 150,456 | -0.28(-0.61%) |
Mar 29, 2018 | 46.41 | 46.41 | 46.41 | 0 | -0.04(-0.09%) | |
Mar 28, 2018 | 45.84 | 46.65 | 45.82 | 46.45 | 198,332 | +0.64(+1.41%) |
Mar 27, 2018 | 45.28 | 46.21 | 44.96 | 45.80 | 171,944 | +0.52(+1.16%) |
Mar 26, 2018 | 44.84 | 45.36 | 44.56 | 45.28 | 163,788 | +0.68(+1.53%) |
Mar 23, 2018 | 45.44 | 46.04 | 44.56 | 44.60 | 192,482 | -0.85(-1.86%) |
Mar 22, 2018 | 45.24 | 46.37 | 45.24 | 45.44 | 177,682 | +0.16(+0.36%) |
Mar 21, 2018 | 45.24 | 45.80 | 44.94 | 45.28 | 136,626 | +0.04(+0.09%) |
Mar 20, 2018 | 45.84 | 45.84 | 45.00 | 45.24 | 113,649 | -0.64(-1.40%) |
Mar 19, 2018 | 45.80 | 46.04 | 45.32 | 45.88 | 132,026 | +0.00(+0.00%) |
Mar 16, 2018 | 45.48 | 45.92 | 45.28 | 45.88 | 497,812 | +0.44(+0.97%) |
Mar 15, 2018 | 45.16 | 45.72 | 44.96 | 45.44 | 222,521 | +0.28(+0.62%) |
Mar 14, 2018 | 45.36 | 45.48 | 45.00 | 45.16 | 140,211 | +0.00(+0.00%) |
Mar 13, 2018 | 45.20 | 45.64 | 44.92 | 45.16 | 157,722 | +0.08(+0.18%) |
Mar 12, 2018 | 44.43 | 45.16 | 44.33 | 45.08 | 189,732 | +0.93(+2.10%) |
Mar 09, 2018 | 43.91 | 44.39 | 43.39 | 44.15 | 220,082 | +0.24(+0.55%) |
Mar 08, 2018 | 43.99 | 44.15 | 43.63 | 43.91 | 139,733 | +0.04(+0.09%) |
Mar 07, 2018 | 44.11 | 43.87 | 154,022 | +0.36(+0.83%) | ||
Mar 06, 2018 | 43.47 | 43.77 | 42.95 | 43.51 | 282,349 | +0.24(+0.56%) |
Mar 05, 2018 | 42.02 | 43.75 | 41.90 | 43.27 | 341,947 | +1.45(+3.46%) |
Mar 02, 2018 | 42.38 | 42.74 | 41.46 | 41.82 | 188,050 | -0.76(-1.80%) |
Mar 01, 2018 | 42.26 | 43.07 | 42.02 | 42.58 | 243,014 | +0.60(+1.44%) |
Feb 28, 2018 | 43.31 | 43.31 | 41.90 | 41.98 | 269,128 | -1.05(-2.43%) |
Feb 27, 2018 | 42.99 | 44.27 | 42.86 | 43.03 | 331,150 | -0.20(-0.47%) |
Feb 26, 2018 | 44.92 | 45.52 | 42.91 | 43.23 | 345,657 | -2.09(-4.62%) |
Feb 23, 2018 | 44.68 | 45.56 | 44.47 | 45.32 | 198,402 | +1.29(+2.93%) |
Feb 22, 2018 | 44.07 | 44.47 | 43.79 | 44.03 | 180,055 | +0.04(+0.09%) |
Feb 21, 2018 | 44.56 | 44.68 | 43.91 | 43.99 | 108,261 | -0.56(-1.26%) |
Feb 20, 2018 | 45.00 | 45.04 | 44.23 | 44.56 | 160,963 | -0.72(-1.60%) |
Feb 16, 2018 | 45.28 | 45.28 | 45.28 | 0 | +0.44(+0.99%) | |
Feb 15, 2018 | 44.35 | 44.92 | 43.96 | 44.84 | 145,851 | +0.68(+1.55%) |
Feb 14, 2018 | 44.31 | 44.64 | 43.91 | 44.15 | 135,022 | -0.48(-1.08%) |
Feb 13, 2018 | 45.16 | 45.28 | 44.31 | 44.64 | 157,320 | -0.60(-1.33%) |
Feb 12, 2018 | 45.16 | 45.44 | 44.11 | 45.24 | 173,308 | +0.08(+0.18%) |
Feb 09, 2018 | 43.83 | 45.60 | 43.64 | 45.16 | 276,330 | +1.49(+3.41%) |
Feb 08, 2018 | 43.75 | 44.72 | 43.51 | 43.67 | 218,960 | -0.12(-0.28%) |
Feb 07, 2018 | 43.55 | 43.71 | 43.35 | 43.79 | 229,672 | +0.28(+0.65%) |
Feb 06, 2018 | 43.87 | 43.98 | 42.24 | 43.51 | 445,848 | -1.09(-2.44%) |
Feb 05, 2018 | 45.84 | 46.13 | 44.31 | 44.60 | 193,520 | -1.33(-2.89%) |
Feb 02, 2018 | 45.68 | 46.17 | 45.56 | 45.92 | 328,220 | +0.08(+0.18%) |