Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 59.20 | 59.60 | 57.80 | 57.80 | 152,079 | -1.15(-1.95%) |
Apr 27, 2018 | 59.30 | 59.90 | 58.90 | 58.95 | 151,454 | -0.30(-0.51%) |
Apr 26, 2018 | 59.50 | 59.90 | 58.90 | 59.25 | 256,342 | +0.00(+0.00%) |
Apr 25, 2018 | 58.45 | 60.20 | 57.70 | 59.25 | 551,675 | +1.45(+2.51%) |
Apr 24, 2018 | 58.60 | 58.70 | 57.15 | 57.80 | 265,755 | -0.45(-0.77%) |
Apr 23, 2018 | 58.65 | 59.35 | 57.95 | 58.25 | 311,064 | +0.15(+0.26%) |
Apr 20, 2018 | 56.00 | 58.15 | 55.95 | 58.10 | 405,319 | +2.10(+3.75%) |
Apr 19, 2018 | 56.00 | 56.40 | 55.65 | 56.00 | 575,954 | -0.05(-0.09%) |
Apr 18, 2018 | 56.75 | 57.20 | 56.05 | 56.05 | 456,469 | -0.70(-1.23%) |
Apr 17, 2018 | 57.35 | 57.55 | 56.65 | 56.75 | 541,259 | -0.40(-0.70%) |
Apr 16, 2018 | 56.40 | 57.70 | 56.05 | 57.15 | 556,336 | +0.90(+1.60%) |
Apr 13, 2018 | 53.35 | 56.35 | 52.05 | 56.25 | 2,371,458 | +3.35(+6.33%) |
Apr 12, 2018 | 52.70 | 53.35 | 52.35 | 52.90 | 176,618 | +0.45(+0.86%) |
Apr 11, 2018 | 52.20 | 52.85 | 52.05 | 52.45 | 448,564 | -0.15(-0.29%) |
Apr 10, 2018 | 51.45 | 52.70 | 51.15 | 52.60 | 347,331 | +1.85(+3.65%) |
Apr 09, 2018 | 51.45 | 51.95 | 50.65 | 50.75 | 174,188 | -0.20(-0.39%) |
Apr 06, 2018 | 51.70 | 52.10 | 50.30 | 50.95 | 297,101 | -1.20(-2.30%) |
Apr 05, 2018 | 52.25 | 52.30 | 51.35 | 52.15 | 147,867 | +0.35(+0.68%) |
Apr 04, 2018 | 50.50 | 52.15 | 50.50 | 51.80 | 200,350 | +0.35(+0.68%) |
Apr 03, 2018 | 50.50 | 51.45 | 50.30 | 51.45 | 308,222 | +1.15(+2.29%) |
Apr 02, 2018 | 50.90 | 51.27 | 49.55 | 50.30 | 202,379 | -0.80(-1.57%) |
Mar 29, 2018 | 51.10 | 51.10 | 51.10 | 0 | +0.05(+0.10%) | |
Mar 28, 2018 | 50.65 | 51.45 | 50.10 | 51.05 | 458,660 | +0.60(+1.19%) |
Mar 27, 2018 | 52.25 | 52.25 | 50.20 | 50.45 | 268,455 | -1.75(-3.35%) |
Mar 26, 2018 | 51.75 | 52.70 | 51.25 | 52.20 | 313,602 | +1.25(+2.45%) |
Mar 23, 2018 | 53.25 | 53.65 | 50.75 | 50.95 | 335,984 | -2.35(-4.41%) |
Mar 22, 2018 | 54.80 | 55.11 | 53.30 | 53.30 | 288,823 | -2.80(-4.99%) |
Mar 21, 2018 | 56.05 | 56.50 | 55.55 | 56.10 | 126,580 | +0.25(+0.45%) |
Mar 20, 2018 | 56.25 | 56.40 | 55.80 | 55.85 | 111,084 | -0.15(-0.27%) |
Mar 19, 2018 | 56.15 | 56.20 | 55.30 | 56.00 | 271,117 | -0.10(-0.18%) |
Mar 16, 2018 | 56.45 | 57.00 | 56.10 | 56.10 | 529,147 | -0.45(-0.80%) |
Mar 15, 2018 | 56.25 | 56.65 | 55.85 | 56.55 | 138,011 | +0.50(+0.89%) |
Mar 14, 2018 | 57.05 | 57.20 | 55.85 | 56.05 | 108,852 | -0.70(-1.23%) |
Mar 13, 2018 | 57.00 | 57.10 | 56.40 | 56.75 | 162,496 | +0.05(+0.09%) |
Mar 12, 2018 | 57.30 | 57.55 | 56.00 | 56.70 | 276,098 | -0.50(-0.87%) |
Mar 09, 2018 | 56.95 | 57.25 | 56.45 | 57.20 | 269,473 | +0.75(+1.33%) |
Mar 08, 2018 | 57.45 | 57.90 | 56.35 | 56.45 | 199,951 | -0.80(-1.40%) |
Mar 07, 2018 | 57.60 | 57.25 | 310,008 | +0.90(+1.60%) | ||
Mar 06, 2018 | 55.85 | 56.40 | 55.10 | 56.35 | 213,269 | +0.70(+1.26%) |
Mar 05, 2018 | 54.70 | 55.85 | 53.70 | 55.65 | 192,329 | +0.55(+1.00%) |
Mar 02, 2018 | 53.50 | 55.25 | 53.05 | 55.10 | 185,096 | +1.35(+2.51%) |
Mar 01, 2018 | 53.75 | 54.15 | 52.80 | 53.75 | 281,465 | +0.10(+0.19%) |
Feb 28, 2018 | 54.95 | 55.55 | 53.55 | 53.65 | 207,271 | -1.00(-1.83%) |
Feb 27, 2018 | 55.95 | 56.75 | 54.60 | 54.65 | 227,106 | -1.25(-2.24%) |
Feb 26, 2018 | 55.95 | 56.15 | 55.10 | 55.90 | 103,149 | +0.20(+0.36%) |
Feb 23, 2018 | 54.90 | 55.70 | 54.60 | 55.70 | 119,544 | +1.10(+2.01%) |
Feb 22, 2018 | 55.65 | 55.98 | 54.40 | 54.60 | 121,646 | -0.80(-1.44%) |
Feb 21, 2018 | 55.15 | 56.05 | 55.15 | 55.40 | 127,043 | +0.40(+0.73%) |
Feb 20, 2018 | 55.40 | 55.85 | 54.90 | 55.00 | 90,386 | -0.55(-0.99%) |
Feb 16, 2018 | 55.55 | 55.55 | 55.55 | 0 | +0.10(+0.18%) | |
Feb 15, 2018 | 55.80 | 55.80 | 55.20 | 55.45 | 137,773 | +0.25(+0.45%) |
Feb 14, 2018 | 53.55 | 55.33 | 53.55 | 55.20 | 136,550 | +1.30(+2.41%) |
Feb 13, 2018 | 53.05 | 53.95 | 52.85 | 53.90 | 75,490 | +0.45(+0.84%) |
Feb 12, 2018 | 53.55 | 53.95 | 52.50 | 53.45 | 111,407 | +0.20(+0.38%) |
Feb 09, 2018 | 53.05 | 53.70 | 51.55 | 53.25 | 176,227 | +1.00(+1.91%) |
Feb 08, 2018 | 54.70 | 54.95 | 52.15 | 52.25 | 294,274 | -2.30(-4.22%) |
Feb 07, 2018 | 54.30 | 55.00 | 53.90 | 54.55 | 205,947 | +0.20(+0.37%) |
Feb 06, 2018 | 52.00 | 54.40 | 52.00 | 54.35 | 258,098 | +0.35(+0.65%) |
Feb 05, 2018 | 54.75 | 55.70 | 53.30 | 54.00 | 134,940 | -1.45(-2.61%) |
Feb 02, 2018 | 55.45 | 56.10 | 55.05 | 55.45 | 166,607 | -0.15(-0.27%) |