Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.17 | 47.26 | 46.20 | 46.20 | 71,899 | -0.92(-1.96%) |
Apr 27, 2018 | 47.17 | 47.77 | 46.94 | 47.12 | 65,984 | -0.09(-0.20%) |
Apr 26, 2018 | 47.08 | 47.49 | 46.89 | 47.21 | 70,151 | -0.14(-0.29%) |
Apr 25, 2018 | 47.77 | 48.00 | 47.21 | 47.35 | 103,560 | -0.32(-0.68%) |
Apr 24, 2018 | 46.66 | 48.14 | 46.66 | 47.67 | 99,183 | +1.15(+2.48%) |
Apr 23, 2018 | 45.74 | 46.57 | 45.74 | 46.52 | 49,560 | +0.78(+1.71%) |
Apr 20, 2018 | 45.51 | 46.25 | 45.51 | 45.74 | 123,995 | +0.00(+0.00%) |
Apr 19, 2018 | 45.18 | 45.88 | 45.00 | 45.74 | 48,214 | +0.46(+1.02%) |
Apr 18, 2018 | 45.42 | 45.65 | 45.18 | 45.28 | 117,947 | -0.14(-0.30%) |
Apr 17, 2018 | 45.88 | 46.19 | 45.05 | 45.42 | 102,597 | -0.23(-0.50%) |
Apr 16, 2018 | 45.37 | 45.74 | 45.05 | 45.65 | 94,229 | +0.60(+1.33%) |
Apr 13, 2018 | 46.01 | 46.01 | 44.91 | 45.05 | 50,447 | -0.69(-1.51%) |
Apr 12, 2018 | 45.46 | 46.06 | 45.23 | 45.74 | 153,555 | +0.51(+1.12%) |
Apr 11, 2018 | 44.72 | 45.32 | 44.31 | 45.23 | 83,784 | +0.28(+0.62%) |
Apr 10, 2018 | 44.45 | 45.18 | 44.03 | 44.95 | 85,843 | +0.97(+2.20%) |
Apr 09, 2018 | 44.35 | 44.63 | 43.89 | 43.99 | 71,697 | -0.28(-0.62%) |
Apr 06, 2018 | 45.51 | 45.65 | 43.82 | 44.26 | 100,719 | -1.29(-2.83%) |
Apr 05, 2018 | 44.72 | 45.69 | 44.35 | 45.55 | 238,676 | +0.97(+2.17%) |
Apr 04, 2018 | 43.62 | 44.72 | 43.62 | 44.59 | 53,506 | +0.41(+0.94%) |
Apr 03, 2018 | 43.57 | 44.22 | 43.43 | 44.17 | 62,258 | +0.74(+1.70%) |
Apr 02, 2018 | 44.12 | 44.45 | 43.02 | 43.43 | 63,536 | -0.74(-1.67%) |
Mar 29, 2018 | 44.17 | 44.17 | 44.17 | 0 | -0.14(-0.31%) | |
Mar 28, 2018 | 43.66 | 44.59 | 43.62 | 44.31 | 78,103 | +0.83(+1.91%) |
Mar 27, 2018 | 44.54 | 44.86 | 43.40 | 43.48 | 87,032 | -0.92(-2.08%) |
Mar 26, 2018 | 43.85 | 44.47 | 43.43 | 44.40 | 75,502 | +1.38(+3.22%) |
Mar 23, 2018 | 45.18 | 45.18 | 43.02 | 43.02 | 152,945 | -2.14(-4.75%) |
Mar 22, 2018 | 45.69 | 45.92 | 45.00 | 45.16 | 95,391 | -0.90(-1.95%) |
Mar 21, 2018 | 46.34 | 46.52 | 45.92 | 46.06 | 44,929 | -0.14(-0.30%) |
Mar 20, 2018 | 46.84 | 46.89 | 46.06 | 46.20 | 37,441 | -0.65(-1.38%) |
Mar 19, 2018 | 46.34 | 46.98 | 46.01 | 46.84 | 52,410 | +0.32(+0.69%) |
Mar 16, 2018 | 46.48 | 47.12 | 46.20 | 46.52 | 152,381 | +0.00(+0.00%) |
Mar 15, 2018 | 46.52 | 47.03 | 46.15 | 46.52 | 46,760 | +0.05(+0.10%) |
Mar 14, 2018 | 46.80 | 46.84 | 44.54 | 46.48 | 142,111 | -0.09(-0.20%) |
Mar 13, 2018 | 46.43 | 46.98 | 46.11 | 46.57 | 78,281 | +0.37(+0.80%) |
Mar 12, 2018 | 46.66 | 47.49 | 45.88 | 46.20 | 63,241 | -0.51(-1.09%) |
Mar 09, 2018 | 46.20 | 46.80 | 45.65 | 46.71 | 58,221 | +0.88(+1.91%) |
Mar 08, 2018 | 46.48 | 46.48 | 45.60 | 45.83 | 56,105 | -0.46(-1.00%) |
Mar 07, 2018 | 45.74 | 46.57 | 45.55 | 46.29 | 82,182 | +0.23(+0.50%) |
Mar 06, 2018 | 45.65 | 46.15 | 44.96 | 46.06 | 71,157 | +0.60(+1.32%) |
Mar 05, 2018 | 44.86 | 45.69 | 44.38 | 45.46 | 72,252 | +0.28(+0.61%) |
Mar 02, 2018 | 44.08 | 45.28 | 43.85 | 45.18 | 65,568 | +0.78(+1.77%) |
Mar 01, 2018 | 43.99 | 44.54 | 43.94 | 44.40 | 84,553 | +0.42(+0.94%) |
Feb 28, 2018 | 44.95 | 46.45 | 43.94 | 43.99 | 149,134 | -0.78(-1.75%) |
Feb 27, 2018 | 45.46 | 46.15 | 44.72 | 44.77 | 83,353 | -0.88(-1.92%) |
Feb 26, 2018 | 45.37 | 45.72 | 45.09 | 45.65 | 54,251 | +0.41(+0.92%) |
Feb 23, 2018 | 44.91 | 45.32 | 44.45 | 45.23 | 89,477 | +0.60(+1.34%) |
Feb 22, 2018 | 45.69 | 45.69 | 44.63 | 44.63 | 118,945 | -0.83(-1.83%) |
Feb 21, 2018 | 44.86 | 45.74 | 43.40 | 45.46 | 67,958 | +0.74(+1.65%) |
Feb 20, 2018 | 45.37 | 45.37 | 44.54 | 44.72 | 58,666 | -0.88(-1.92%) |
Feb 16, 2018 | 45.60 | 45.60 | 45.60 | 0 | +0.28(+0.61%) | |
Feb 15, 2018 | 45.46 | 45.46 | 44.91 | 45.32 | 56,652 | +0.09(+0.20%) |
Feb 14, 2018 | 44.22 | 45.32 | 44.22 | 45.23 | 94,904 | +0.69(+1.55%) |
Feb 13, 2018 | 44.26 | 44.72 | 44.12 | 44.54 | 69,826 | +0.14(+0.31%) |
Feb 12, 2018 | 43.85 | 44.91 | 43.71 | 44.40 | 134,265 | +0.60(+1.37%) |
Feb 09, 2018 | 44.45 | 44.45 | 43.39 | 43.80 | 202,177 | -0.18(-0.42%) |
Feb 08, 2018 | 45.18 | 45.18 | 43.89 | 43.99 | 76,743 | -1.15(-2.55%) |
Feb 07, 2018 | 44.45 | 44.45 | 44.45 | 45.14 | 125,516 | +0.64(+1.43%) |
Feb 06, 2018 | 44.23 | 46.01 | 44.00 | 44.50 | 188,521 | -1.38(-3.01%) |
Feb 05, 2018 | 46.44 | 46.44 | 45.61 | 45.88 | 58,044 | -1.06(-2.25%) |
Feb 02, 2018 | 46.99 | 47.66 | 46.67 | 46.94 | 75,046 | -0.46(-0.97%) |