Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 48.63 | 48.84 | 48.47 | 48.55 | 8,431 | -0.10(-0.21%) |
Apr 27, 2018 | 47.79 | 48.77 | 47.79 | 48.65 | 22,368 | +1.21(+2.56%) |
Apr 26, 2018 | 47.12 | 47.71 | 47.12 | 47.43 | 16,798 | +0.43(+0.91%) |
Apr 25, 2018 | 46.92 | 47.02 | 46.63 | 47.01 | 18,110 | +0.01(+0.02%) |
Apr 24, 2018 | 46.81 | 47.29 | 46.70 | 47.00 | 13,704 | +0.22(+0.46%) |
Apr 23, 2018 | 46.89 | 46.97 | 46.66 | 46.78 | 35,682 | -0.16(-0.34%) |
Apr 20, 2018 | 47.37 | 47.45 | 46.81 | 46.94 | 27,613 | -0.46(-0.97%) |
Apr 19, 2018 | 48.30 | 48.30 | 47.12 | 47.40 | 62,692 | -0.86(-1.78%) |
Apr 18, 2018 | 48.46 | 48.46 | 48.20 | 48.26 | 14,838 | -0.13(-0.28%) |
Apr 17, 2018 | 48.02 | 48.54 | 47.84 | 48.40 | 185,824 | +0.43(+0.89%) |
Apr 16, 2018 | 47.98 | 48.08 | 47.64 | 47.97 | 11,996 | +0.19(+0.40%) |
Apr 13, 2018 | 47.44 | 47.82 | 47.43 | 47.78 | 13,651 | +0.36(+0.76%) |
Apr 12, 2018 | 48.25 | 48.25 | 47.34 | 47.42 | 20,469 | -0.78(-1.61%) |
Apr 11, 2018 | 48.25 | 48.51 | 48.16 | 48.20 | 11,098 | -0.07(-0.14%) |
Apr 10, 2018 | 48.50 | 48.50 | 48.20 | 48.26 | 16,482 | -0.01(-0.02%) |
Apr 09, 2018 | 48.45 | 48.83 | 48.09 | 48.27 | 19,323 | -0.08(-0.16%) |
Apr 06, 2018 | 48.40 | 48.85 | 48.31 | 48.35 | 30,622 | -0.03(-0.05%) |
Apr 05, 2018 | 48.71 | 48.71 | 48.08 | 48.37 | 22,869 | -0.25(-0.52%) |
Apr 04, 2018 | 47.91 | 48.76 | 47.91 | 48.62 | 15,235 | +0.61(+1.27%) |
Apr 03, 2018 | 47.32 | 48.22 | 47.19 | 48.01 | 9,981 | +0.38(+0.81%) |
Apr 02, 2018 | 48.15 | 48.15 | 47.34 | 47.63 | 56,680 | -0.58(-1.20%) |
Mar 29, 2018 | 48.20 | 48.20 | 48.20 | 0 | +0.01(+0.02%) | |
Mar 28, 2018 | 47.06 | 48.28 | 47.06 | 48.20 | 53,287 | +1.30(+2.76%) |
Mar 27, 2018 | 46.50 | 47.33 | 45.97 | 46.90 | 20,907 | +0.44(+0.95%) |
Mar 26, 2018 | 46.31 | 46.59 | 46.00 | 46.46 | 19,416 | +0.41(+0.89%) |
Mar 23, 2018 | 46.75 | 46.75 | 45.95 | 46.05 | 13,463 | -0.68(-1.45%) |
Mar 22, 2018 | 46.98 | 47.70 | 46.72 | 46.72 | 28,867 | -0.35(-0.73%) |
Mar 21, 2018 | 47.21 | 47.44 | 46.75 | 47.07 | 16,941 | -0.15(-0.32%) |
Mar 20, 2018 | 47.50 | 47.89 | 47.14 | 47.22 | 19,156 | -0.33(-0.70%) |
Mar 19, 2018 | 47.81 | 47.81 | 47.28 | 47.55 | 30,206 | -0.31(-0.64%) |
Mar 16, 2018 | 47.59 | 47.93 | 47.47 | 47.86 | 10,026 | +0.41(+0.86%) |
Mar 15, 2018 | 47.42 | 47.56 | 47.25 | 47.45 | 13,255 | +0.05(+0.11%) |
Mar 14, 2018 | 47.49 | 47.68 | 47.19 | 47.39 | 18,947 | -0.08(-0.17%) |
Mar 13, 2018 | 47.75 | 47.92 | 47.38 | 47.47 | 22,395 | -0.14(-0.29%) |
Mar 12, 2018 | 47.35 | 47.61 | 47.32 | 47.61 | 16,725 | +0.34(+0.72%) |
Mar 09, 2018 | 47.00 | 47.27 | 46.74 | 47.27 | 30,334 | +0.33(+0.71%) |
Mar 08, 2018 | 46.89 | 46.98 | 46.72 | 46.94 | 19,354 | +0.14(+0.30%) |
Mar 07, 2018 | 46.80 | 46.80 | 17,150 | +0.44(+0.95%) | ||
Mar 06, 2018 | 46.32 | 46.48 | 45.80 | 46.36 | 15,142 | +0.04(+0.09%) |
Mar 05, 2018 | 45.68 | 46.45 | 45.68 | 46.32 | 18,562 | +0.65(+1.43%) |
Mar 02, 2018 | 45.50 | 45.73 | 45.39 | 45.66 | 14,322 | -0.02(-0.04%) |
Mar 01, 2018 | 45.33 | 46.08 | 45.32 | 45.68 | 29,207 | +0.31(+0.68%) |
Feb 28, 2018 | 45.45 | 45.98 | 45.37 | 45.37 | 20,405 | -0.07(-0.15%) |
Feb 27, 2018 | 46.57 | 46.67 | 45.40 | 45.44 | 22,695 | -1.03(-2.23%) |
Feb 26, 2018 | 46.74 | 46.74 | 46.20 | 46.47 | 16,662 | +0.02(+0.04%) |
Feb 23, 2018 | 45.87 | 46.47 | 45.49 | 46.46 | 20,387 | +0.79(+1.74%) |
Feb 22, 2018 | 45.66 | 32,029 | +0.47(+1.04%) | |||
Feb 21, 2018 | 45.96 | 46.18 | 45.19 | 45.19 | 33,074 | -0.69(-1.51%) |
Feb 20, 2018 | 46.36 | 46.56 | 45.86 | 45.89 | 86,849 | -0.80(-1.71%) |
Feb 16, 2018 | 46.68 | 46.68 | 46.68 | 0 | +0.47(+1.03%) | |
Feb 15, 2018 | 45.59 | 46.31 | 45.59 | 46.21 | 21,991 | +0.79(+1.73%) |
Feb 14, 2018 | 45.55 | 45.55 | 45.06 | 45.42 | 32,363 | -0.58(-1.26%) |
Feb 13, 2018 | 45.64 | 46.17 | 45.35 | 46.00 | 50,816 | +0.27(+0.60%) |
Feb 12, 2018 | 46.06 | 46.06 | 44.56 | 45.73 | 184,428 | -0.28(-0.61%) |
Feb 09, 2018 | 44.82 | 46.03 | 44.78 | 46.01 | 33,691 | +1.35(+3.02%) |
Feb 08, 2018 | 45.74 | 46.24 | 44.66 | 44.66 | 40,270 | -1.23(-2.67%) |
Feb 07, 2018 | 46.15 | 46.29 | 45.89 | 45.89 | 161,254 | -0.19(-0.40%) |
Feb 06, 2018 | 45.52 | 46.32 | 45.17 | 46.07 | 38,190 | -0.72(-1.53%) |
Feb 05, 2018 | 47.28 | 47.33 | 45.89 | 46.79 | 76,036 | -0.55(-1.15%) |
Feb 02, 2018 | 47.22 | 47.57 | 46.78 | 47.33 | 36,896 | -0.13(-0.28%) |