Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 46.92 | 46.99 | 46.46 | 46.46 | 84,037 | -0.24(-0.52%) |
Apr 27, 2018 | 46.77 | 46.80 | 46.56 | 46.70 | 114,528 | -0.11(-0.24%) |
Apr 26, 2018 | 46.62 | 46.94 | 46.38 | 46.81 | 118,479 | +0.41(+0.88%) |
Apr 25, 2018 | 46.43 | 46.56 | 45.96 | 46.41 | 150,778 | +0.00(+0.00%) |
Apr 24, 2018 | 47.37 | 47.37 | 46.08 | 46.41 | 136,330 | -0.74(-1.57%) |
Apr 23, 2018 | 47.30 | 47.30 | 46.95 | 47.15 | 93,112 | +0.04(+0.08%) |
Apr 20, 2018 | 47.42 | 47.49 | 46.99 | 47.11 | 190,763 | -0.37(-0.78%) |
Apr 19, 2018 | 47.79 | 47.79 | 47.31 | 47.48 | 255,109 | -0.44(-0.92%) |
Apr 18, 2018 | 48.00 | 48.00 | 47.75 | 47.92 | 182,214 | +0.02(+0.04%) |
Apr 17, 2018 | 47.83 | 48.01 | 47.69 | 47.90 | 202,355 | +0.43(+0.90%) |
Apr 16, 2018 | 47.45 | 47.62 | 47.23 | 47.47 | 111,726 | +0.44(+0.93%) |
Apr 13, 2018 | 47.35 | 47.35 | 46.83 | 47.04 | 135,764 | -0.07(-0.16%) |
Apr 12, 2018 | 47.03 | 47.30 | 47.03 | 47.11 | 104,481 | +0.44(+0.95%) |
Apr 11, 2018 | 46.63 | 47.02 | 46.63 | 46.67 | 192,885 | -0.32(-0.69%) |
Apr 10, 2018 | 46.99 | 47.11 | 46.64 | 46.99 | 109,980 | +0.69(+1.50%) |
Apr 09, 2018 | 46.52 | 46.92 | 46.28 | 46.29 | 74,586 | +0.15(+0.32%) |
Apr 06, 2018 | 46.96 | 47.04 | 45.81 | 46.15 | 106,774 | -1.10(-2.33%) |
Apr 05, 2018 | 47.26 | 47.38 | 46.98 | 47.25 | 54,455 | +0.32(+0.69%) |
Apr 04, 2018 | 45.75 | 47.07 | 45.75 | 46.92 | 140,477 | +0.44(+0.96%) |
Apr 03, 2018 | 46.16 | 46.50 | 45.85 | 46.48 | 121,732 | +0.58(+1.27%) |
Apr 02, 2018 | 46.83 | 46.83 | 45.37 | 45.90 | 317,820 | -0.95(-2.04%) |
Mar 29, 2018 | 46.85 | 46.85 | 46.85 | 0 | +0.57(+1.22%) | |
Mar 28, 2018 | 46.51 | 46.70 | 46.06 | 46.29 | 132,538 | -0.07(-0.16%) |
Mar 27, 2018 | 47.37 | 47.37 | 46.06 | 46.36 | 134,653 | -0.70(-1.50%) |
Mar 26, 2018 | 46.51 | 47.10 | 46.15 | 47.06 | 129,580 | +1.19(+2.59%) |
Mar 23, 2018 | 46.86 | 46.93 | 45.82 | 45.87 | 116,371 | -0.88(-1.89%) |
Mar 22, 2018 | 47.74 | 47.74 | 46.74 | 46.76 | 129,935 | -1.23(-2.56%) |
Mar 21, 2018 | 48.11 | 48.49 | 47.99 | 47.99 | 85,408 | -0.15(-0.31%) |
Mar 20, 2018 | 48.15 | 48.29 | 48.05 | 48.13 | 81,548 | +0.00(+0.00%) |
Mar 19, 2018 | 48.53 | 48.53 | 47.74 | 48.13 | 104,714 | -0.42(-0.86%) |
Mar 16, 2018 | 48.67 | 48.83 | 48.50 | 48.55 | 83,517 | -0.06(-0.11%) |
Mar 15, 2018 | 48.58 | 48.79 | 48.44 | 48.60 | 80,653 | +0.16(+0.33%) |
Mar 14, 2018 | 49.16 | 49.16 | 48.29 | 48.45 | 74,308 | -0.34(-0.71%) |
Mar 13, 2018 | 49.12 | 49.23 | 48.66 | 48.79 | 172,054 | -0.11(-0.23%) |
Mar 12, 2018 | 49.23 | 49.23 | 48.79 | 48.90 | 111,351 | -0.27(-0.54%) |
Mar 09, 2018 | 48.83 | 49.17 | 48.60 | 49.17 | 131,363 | +0.83(+1.72%) |
Mar 08, 2018 | 48.28 | 48.39 | 48.08 | 48.34 | 79,239 | +0.15(+0.31%) |
Mar 07, 2018 | 48.27 | 47.68 | 48.19 | 119,697 | +0.12(+0.25%) | |
Mar 06, 2018 | 48.23 | 48.25 | 47.77 | 48.07 | 89,459 | +0.11(+0.23%) |
Mar 05, 2018 | 47.38 | 48.10 | 47.29 | 47.96 | 71,670 | +0.47(+0.99%) |
Mar 02, 2018 | 47.03 | 47.60 | 46.85 | 47.49 | 85,694 | +0.22(+0.47%) |
Mar 01, 2018 | 48.15 | 48.18 | 47.04 | 47.26 | 96,644 | -0.89(-1.85%) |
Feb 28, 2018 | 48.87 | 49.00 | 48.16 | 48.16 | 105,755 | -0.52(-1.06%) |
Feb 27, 2018 | 49.26 | 49.37 | 48.67 | 48.67 | 132,890 | -0.54(-1.10%) |
Feb 26, 2018 | 48.83 | 49.22 | 48.78 | 49.21 | 157,823 | +0.59(+1.22%) |
Feb 23, 2018 | 48.28 | 48.62 | 48.07 | 48.62 | 70,616 | +0.66(+1.37%) |
Feb 22, 2018 | 48.11 | 48.34 | 47.84 | 47.97 | 58,166 | +0.06(+0.14%) |
Feb 21, 2018 | 48.04 | 48.69 | 47.90 | 47.90 | 89,148 | -0.15(-0.31%) |
Feb 20, 2018 | 48.15 | 48.39 | 47.90 | 48.05 | 92,722 | -0.34(-0.71%) |
Feb 16, 2018 | 48.39 | 48.39 | 48.39 | 0 | +0.14(+0.29%) | |
Feb 15, 2018 | 48.09 | 48.25 | 47.68 | 48.25 | 116,163 | +0.67(+1.42%) |
Feb 14, 2018 | 46.77 | 47.60 | 46.73 | 47.58 | 197,348 | +0.58(+1.24%) |
Feb 13, 2018 | 47.05 | 47.00 | 147,245 | +0.23(+0.49%) | ||
Feb 12, 2018 | 46.56 | 47.08 | 46.21 | 46.77 | 391,949 | +0.58(+1.26%) |
Feb 09, 2018 | 45.87 | 46.47 | 44.83 | 46.18 | 172,867 | +0.71(+1.56%) |
Feb 08, 2018 | 47.26 | 45.47 | 45.47 | 102,201 | -1.78(-3.77%) | |
Feb 07, 2018 | 47.24 | 47.99 | 47.06 | 47.26 | 147,686 | +0.11(+0.23%) |
Feb 06, 2018 | 46.44 | 47.40 | 45.51 | 47.15 | 207,555 | -0.06(-0.13%) |
Feb 05, 2018 | 48.37 | 48.63 | 46.31 | 47.21 | 209,123 | -1.49(-3.06%) |
Feb 02, 2018 | 49.33 | 49.41 | 48.68 | 48.70 | 143,020 | -0.88(-1.77%) |