Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.02 | 45.48 | 44.84 | 45.01 | 643,368 | -0.02(-0.04%) |
Apr 27, 2018 | 45.21 | 45.55 | 44.78 | 45.03 | 624,147 | -0.27(-0.60%) |
Apr 26, 2018 | 45.92 | 45.92 | 44.70 | 45.30 | 506,256 | -0.54(-1.18%) |
Apr 25, 2018 | 45.46 | 46.02 | 45.46 | 45.84 | 350,026 | +0.21(+0.46%) |
Apr 24, 2018 | 46.88 | 46.97 | 45.07 | 45.63 | 314,253 | -0.96(-2.06%) |
Apr 23, 2018 | 45.93 | 47.09 | 45.93 | 46.59 | 530,423 | +0.82(+1.79%) |
Apr 20, 2018 | 47.08 | 47.21 | 45.52 | 45.77 | 561,792 | -1.42(-3.01%) |
Apr 19, 2018 | 47.89 | 48.00 | 46.98 | 47.19 | 373,680 | -0.71(-1.48%) |
Apr 18, 2018 | 48.10 | 48.25 | 47.86 | 47.90 | 565,677 | +0.06(+0.13%) |
Apr 17, 2018 | 47.37 | 48.00 | 47.33 | 47.84 | 1,430,963 | +0.83(+1.77%) |
Apr 16, 2018 | 46.49 | 47.11 | 45.86 | 47.01 | 990,746 | +1.04(+2.26%) |
Apr 13, 2018 | 46.57 | 46.64 | 45.71 | 45.97 | 378,970 | -0.26(-0.56%) |
Apr 12, 2018 | 45.98 | 46.57 | 45.86 | 46.23 | 416,719 | +0.44(+0.96%) |
Apr 11, 2018 | 45.50 | 46.05 | 45.36 | 45.79 | 314,062 | -0.02(-0.04%) |
Apr 10, 2018 | 45.64 | 46.12 | 45.34 | 45.81 | 402,478 | +0.90(+2.00%) |
Apr 09, 2018 | 45.65 | 45.83 | 44.83 | 44.91 | 287,946 | -0.39(-0.86%) |
Apr 06, 2018 | 45.79 | 45.97 | 44.85 | 45.30 | 298,530 | -0.91(-1.97%) |
Apr 05, 2018 | 45.98 | 46.47 | 45.79 | 46.21 | 414,663 | +0.51(+1.12%) |
Apr 04, 2018 | 44.43 | 45.95 | 44.16 | 45.70 | 314,172 | +0.43(+0.95%) |
Apr 03, 2018 | 44.77 | 45.30 | 44.37 | 45.27 | 269,545 | +0.64(+1.43%) |
Apr 02, 2018 | 45.93 | 45.93 | 44.00 | 44.63 | 352,992 | -1.28(-2.79%) |
Mar 29, 2018 | 45.91 | 45.91 | 45.91 | 0 | -0.13(-0.28%) | |
Mar 28, 2018 | 45.35 | 46.91 | 45.20 | 46.04 | 926,623 | +0.97(+2.15%) |
Mar 27, 2018 | 45.84 | 45.84 | 44.81 | 45.07 | 399,440 | -0.57(-1.25%) |
Mar 26, 2018 | 45.23 | 45.73 | 44.71 | 45.64 | 272,138 | +1.17(+2.63%) |
Mar 23, 2018 | 45.50 | 45.52 | 44.47 | 44.47 | 230,082 | -0.85(-1.88%) |
Mar 22, 2018 | 46.37 | 46.48 | 45.32 | 45.32 | 323,806 | -1.47(-3.14%) |
Mar 21, 2018 | 47.08 | 47.25 | 46.58 | 46.79 | 418,755 | -0.07(-0.15%) |
Mar 20, 2018 | 46.70 | 47.38 | 46.66 | 46.86 | 303,452 | +0.23(+0.49%) |
Mar 19, 2018 | 47.19 | 47.19 | 46.12 | 46.63 | 674,995 | -0.76(-1.60%) |
Mar 16, 2018 | 46.56 | 48.44 | 46.56 | 47.39 | 1,172,104 | +1.07(+2.31%) |
Mar 15, 2018 | 46.47 | 46.75 | 46.00 | 46.32 | 446,235 | -0.03(-0.06%) |
Mar 14, 2018 | 46.51 | 46.92 | 46.22 | 46.35 | 707,265 | -0.16(-0.34%) |
Mar 13, 2018 | 46.78 | 47.26 | 46.41 | 46.51 | 361,376 | -0.17(-0.36%) |
Mar 12, 2018 | 47.56 | 47.81 | 46.40 | 46.68 | 434,224 | -0.93(-1.95%) |
Mar 09, 2018 | 47.29 | 48.02 | 46.96 | 47.61 | 488,866 | +0.60(+1.28%) |
Mar 08, 2018 | 45.71 | 47.09 | 45.61 | 47.01 | 775,059 | +1.56(+3.43%) |
Mar 07, 2018 | 45.62 | 45.45 | 456,371 | +0.20(+0.44%) | ||
Mar 06, 2018 | 44.52 | 45.51 | 44.22 | 45.25 | 724,205 | +0.75(+1.69%) |
Mar 05, 2018 | 43.80 | 44.84 | 43.69 | 44.50 | 369,819 | +0.78(+1.78%) |
Mar 02, 2018 | 43.03 | 44.21 | 42.96 | 43.72 | 577,861 | +0.38(+0.88%) |
Mar 01, 2018 | 44.42 | 44.78 | 42.98 | 43.34 | 567,978 | -1.14(-2.56%) |
Feb 28, 2018 | 46.19 | 46.32 | 44.46 | 44.48 | 371,293 | -1.63(-3.54%) |
Feb 27, 2018 | 46.14 | 46.61 | 45.99 | 46.11 | 453,853 | -0.09(-0.19%) |
Feb 26, 2018 | 45.47 | 46.31 | 45.21 | 46.20 | 288,078 | +0.81(+1.78%) |
Feb 23, 2018 | 45.77 | 45.90 | 44.85 | 45.39 | 214,513 | -0.26(-0.57%) |
Feb 22, 2018 | 45.31 | 46.03 | 45.24 | 45.65 | 364,868 | +0.56(+1.24%) |
Feb 21, 2018 | 45.23 | 45.88 | 45.08 | 45.09 | 256,361 | -0.02(-0.04%) |
Feb 20, 2018 | 45.43 | 45.99 | 44.93 | 45.11 | 219,735 | -0.58(-1.27%) |
Feb 16, 2018 | 45.69 | 45.69 | 45.69 | 0 | -0.06(-0.13%) | |
Feb 15, 2018 | 46.97 | 46.97 | 45.21 | 45.75 | 609,229 | -0.83(-1.78%) |
Feb 14, 2018 | 46.64 | 47.01 | 45.44 | 46.58 | 1,425,466 | +1.55(+3.44%) |
Feb 13, 2018 | 49.50 | 49.50 | 44.28 | 45.03 | 2,052,213 | -2.96(-6.17%) |
Feb 12, 2018 | 46.61 | 48.51 | 46.47 | 47.99 | 563,941 | +1.52(+3.27%) |
Feb 09, 2018 | 46.86 | 47.66 | 45.17 | 46.47 | 577,800 | -0.06(-0.13%) |
Feb 08, 2018 | 48.51 | 48.80 | 46.52 | 46.53 | 332,893 | -1.87(-3.86%) |
Feb 07, 2018 | 48.43 | 48.80 | 48.22 | 48.40 | 317,729 | -0.23(-0.47%) |
Feb 06, 2018 | 47.11 | 49.00 | 47.00 | 48.63 | 588,853 | -0.09(-0.18%) |
Feb 05, 2018 | 48.55 | 49.72 | 47.96 | 48.72 | 674,604 | -0.52(-1.06%) |
Feb 02, 2018 | 48.70 | 49.54 | 48.70 | 49.24 | 344,064 | +0.01(+0.02%) |