Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.74 | 46.05 | 45.46 | 45.83 | 1,113,163 | +0.33(+0.73%) |
Apr 27, 2018 | 47.34 | 47.35 | 44.53 | 45.50 | 6,676,317 | -4.68(-9.33%) |
Apr 26, 2018 | 49.99 | 50.47 | 49.80 | 50.18 | 1,124,487 | +0.60(+1.21%) |
Apr 25, 2018 | 49.63 | 49.70 | 49.22 | 49.58 | 802,158 | +0.19(+0.38%) |
Apr 24, 2018 | 49.98 | 50.00 | 49.13 | 49.39 | 1,256,903 | -0.02(-0.04%) |
Apr 23, 2018 | 49.77 | 49.77 | 49.33 | 49.41 | 930,087 | -0.35(-0.70%) |
Apr 20, 2018 | 50.00 | 50.00 | 49.54 | 49.76 | 1,341,692 | +0.03(+0.06%) |
Apr 19, 2018 | 49.88 | 49.90 | 49.26 | 49.73 | 1,921,287 | -0.73(-1.45%) |
Apr 18, 2018 | 50.30 | 50.61 | 50.26 | 50.46 | 1,970,124 | +0.69(+1.39%) |
Apr 17, 2018 | 49.77 | 50.00 | 49.55 | 49.77 | 1,026,266 | +0.42(+0.85%) |
Apr 16, 2018 | 49.46 | 49.59 | 49.13 | 49.35 | 681,948 | +0.46(+0.94%) |
Apr 13, 2018 | 49.12 | 49.14 | 48.61 | 48.89 | 699,915 | -0.25(-0.51%) |
Apr 12, 2018 | 48.96 | 49.29 | 48.80 | 49.14 | 779,039 | -0.21(-0.43%) |
Apr 11, 2018 | 49.38 | 49.81 | 49.11 | 49.35 | 549,822 | -0.40(-0.80%) |
Apr 10, 2018 | 49.73 | 49.87 | 49.44 | 49.75 | 1,088,762 | +1.18(+2.43%) |
Apr 09, 2018 | 48.92 | 49.12 | 48.57 | 48.57 | 611,232 | +0.13(+0.27%) |
Apr 06, 2018 | 48.77 | 49.10 | 48.23 | 48.44 | 892,575 | -0.71(-1.44%) |
Apr 05, 2018 | 49.05 | 49.31 | 48.92 | 49.15 | 882,604 | +0.18(+0.37%) |
Apr 04, 2018 | 47.86 | 49.03 | 47.76 | 48.97 | 907,359 | +0.13(+0.27%) |
Apr 03, 2018 | 48.50 | 48.93 | 48.08 | 48.84 | 1,907,072 | +0.85(+1.77%) |
Apr 02, 2018 | 48.42 | 48.55 | 47.71 | 47.99 | 2,178,417 | -0.35(-0.72%) |
Mar 29, 2018 | 48.34 | 48.34 | 48.34 | 0 | +0.26(+0.54%) | |
Mar 28, 2018 | 48.63 | 48.93 | 47.86 | 48.08 | 2,809,978 | +0.21(+0.44%) |
Mar 27, 2018 | 49.20 | 49.23 | 47.55 | 47.87 | 1,473,138 | -0.80(-1.64%) |
Mar 26, 2018 | 48.48 | 48.68 | 47.93 | 48.67 | 931,572 | +0.78(+1.63%) |
Mar 23, 2018 | 48.81 | 48.94 | 47.85 | 47.89 | 915,838 | -0.24(-0.50%) |
Mar 22, 2018 | 48.56 | 48.87 | 48.00 | 48.13 | 1,581,301 | -0.56(-1.15%) |
Mar 21, 2018 | 48.76 | 49.19 | 48.62 | 48.69 | 624,010 | -0.14(-0.29%) |
Mar 20, 2018 | 48.48 | 48.89 | 48.39 | 48.83 | 947,716 | +0.49(+1.01%) |
Mar 19, 2018 | 48.64 | 48.67 | 47.71 | 48.34 | 1,839,342 | -2.30(-4.54%) |
Mar 16, 2018 | 50.75 | 50.78 | 50.35 | 50.64 | 964,301 | -0.70(-1.36%) |
Mar 15, 2018 | 51.31 | 51.59 | 51.12 | 51.34 | 536,929 | +0.39(+0.77%) |
Mar 14, 2018 | 50.96 | 51.14 | 50.73 | 50.95 | 927,471 | +0.88(+1.76%) |
Mar 13, 2018 | 50.34 | 50.61 | 49.95 | 50.07 | 1,257,931 | +0.06(+0.12%) |
Mar 12, 2018 | 50.02 | 50.39 | 49.92 | 50.01 | 1,385,489 | -1.39(-2.70%) |
Mar 09, 2018 | 51.17 | 51.44 | 50.86 | 51.40 | 1,289,106 | +0.12(+0.23%) |
Mar 08, 2018 | 51.17 | 51.40 | 51.04 | 51.28 | 793,814 | +0.39(+0.77%) |
Mar 07, 2018 | 51.09 | 50.89 | 1,230,964 | +0.73(+1.46%) | ||
Mar 06, 2018 | 50.17 | 50.49 | 50.05 | 50.16 | 1,069,974 | -0.37(-0.73%) |
Mar 05, 2018 | 49.35 | 50.72 | 49.35 | 50.53 | 1,108,722 | +0.85(+1.71%) |
Mar 02, 2018 | 48.66 | 49.73 | 48.44 | 49.68 | 843,227 | +0.96(+1.97%) |
Mar 01, 2018 | 49.80 | 49.94 | 48.32 | 48.72 | 1,187,515 | -1.74(-3.45%) |
Feb 28, 2018 | 50.83 | 51.00 | 50.44 | 50.46 | 863,488 | +0.19(+0.38%) |
Feb 27, 2018 | 50.80 | 50.92 | 50.22 | 50.27 | 859,449 | -0.65(-1.28%) |
Feb 26, 2018 | 50.69 | 50.99 | 50.53 | 50.92 | 877,983 | +0.69(+1.37%) |
Feb 23, 2018 | 50.16 | 50.27 | 49.62 | 50.23 | 1,438,056 | +0.38(+0.76%) |
Feb 22, 2018 | 49.67 | 49.85 | 885,783 | +0.35(+0.71%) | ||
Feb 21, 2018 | 50.05 | 50.54 | 49.49 | 49.50 | 916,682 | +0.09(+0.18%) |
Feb 20, 2018 | 49.40 | 49.88 | 49.30 | 49.41 | 698,821 | -0.14(-0.28%) |
Feb 16, 2018 | 49.55 | 49.55 | 49.55 | 0 | +0.74(+1.52%) | |
Feb 15, 2018 | 48.93 | 48.93 | 48.17 | 48.81 | 623,733 | +0.22(+0.45%) |
Feb 14, 2018 | 47.15 | 48.69 | 47.12 | 48.59 | 1,343,292 | +1.37(+2.90%) |
Feb 13, 2018 | 47.08 | 47.34 | 46.80 | 47.22 | 1,309,311 | -1.05(-2.18%) |
Feb 12, 2018 | 47.72 | 48.48 | 47.27 | 48.27 | 1,211,788 | +1.22(+2.59%) |
Feb 09, 2018 | 47.45 | 47.77 | 45.33 | 47.05 | 2,103,801 | +0.09(+0.19%) |
Feb 08, 2018 | 48.57 | 48.76 | 46.96 | 46.96 | 2,578,023 | -3.16(-6.30%) |
Feb 07, 2018 | 50.50 | 50.95 | 49.93 | 50.12 | 1,131,796 | -0.65(-1.28%) |
Feb 06, 2018 | 49.01 | 51.18 | 48.80 | 50.77 | 2,665,628 | +1.57(+3.19%) |
Feb 05, 2018 | 50.68 | 50.69 | 48.31 | 49.20 | 2,591,390 | -2.79(-5.37%) |
Feb 02, 2018 | 53.00 | 53.91 | 51.57 | 51.99 | 3,954,183 | +2.84(+5.78%) |