Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.10 | 50.80 | 49.80 | 50.55 | 22,455 | +0.50(+1.00%) |
Apr 27, 2018 | 50.25 | 50.68 | 49.85 | 50.05 | 9,003 | -0.40(-0.79%) |
Apr 26, 2018 | 49.90 | 50.60 | 49.25 | 50.45 | 28,405 | +0.70(+1.41%) |
Apr 25, 2018 | 52.60 | 52.60 | 48.90 | 49.75 | 19,731 | -2.90(-5.51%) |
Apr 24, 2018 | 52.65 | 53.10 | 52.05 | 52.65 | 19,280 | +0.25(+0.48%) |
Apr 23, 2018 | 53.55 | 53.55 | 52.20 | 52.40 | 9,927 | -1.20(-2.24%) |
Apr 20, 2018 | 53.60 | 54.35 | 53.10 | 53.60 | 13,037 | +0.20(+0.37%) |
Apr 19, 2018 | 53.65 | 54.35 | 53.00 | 53.40 | 15,687 | -0.40(-0.74%) |
Apr 18, 2018 | 53.45 | 54.30 | 53.45 | 53.80 | 13,665 | +0.20(+0.37%) |
Apr 17, 2018 | 53.90 | 54.20 | 53.05 | 53.60 | 23,404 | +0.00(+0.00%) |
Apr 16, 2018 | 54.90 | 54.90 | 53.60 | 53.60 | 12,266 | -1.15(-2.10%) |
Apr 13, 2018 | 55.85 | 56.20 | 54.67 | 54.75 | 24,922 | -0.95(-1.71%) |
Apr 12, 2018 | 56.50 | 56.70 | 55.65 | 55.70 | 42,563 | -0.60(-1.07%) |
Apr 11, 2018 | 55.10 | 57.15 | 55.05 | 56.30 | 83,750 | +1.30(+2.36%) |
Apr 10, 2018 | 54.90 | 55.90 | 54.55 | 55.00 | 61,525 | +0.65(+1.20%) |
Apr 09, 2018 | 55.35 | 55.60 | 54.35 | 54.35 | 30,244 | -0.65(-1.18%) |
Apr 06, 2018 | 55.00 | 90,592 | -1.15(-2.05%) | |||
Apr 05, 2018 | 58.55 | 58.55 | 56.05 | 56.15 | 36,365 | -1.55(-2.69%) |
Apr 04, 2018 | 54.15 | 57.85 | 53.36 | 57.70 | 66,314 | +3.20(+5.87%) |
Apr 03, 2018 | 55.14 | 55.41 | 54.45 | 54.50 | 34,977 | -0.25(-0.45%) |
Apr 02, 2018 | 55.49 | 56.43 | 54.40 | 54.75 | 43,011 | -0.74(-1.34%) |
Mar 29, 2018 | 55.49 | 55.49 | 55.49 | 0 | +1.09(+2.00%) | |
Mar 28, 2018 | 53.71 | 54.46 | 53.56 | 54.40 | 51,676 | +0.54(+1.01%) |
Mar 27, 2018 | 54.05 | 55.19 | 53.71 | 53.86 | 37,973 | -0.59(-1.09%) |
Mar 26, 2018 | 54.80 | 56.77 | 53.66 | 54.45 | 70,301 | -0.25(-0.45%) |
Mar 23, 2018 | 57.17 | 57.27 | 54.65 | 54.70 | 34,303 | -2.62(-4.57%) |
Mar 22, 2018 | 57.62 | 58.46 | 56.92 | 57.32 | 45,305 | -1.04(-1.78%) |
Mar 21, 2018 | 59.05 | 59.77 | 57.81 | 58.36 | 35,544 | -0.79(-1.34%) |
Mar 20, 2018 | 58.56 | 59.54 | 58.26 | 59.15 | 27,041 | +0.64(+1.10%) |
Mar 19, 2018 | 58.16 | 58.88 | 57.67 | 58.51 | 55,289 | +0.40(+0.68%) |
Mar 16, 2018 | 60.34 | 60.34 | 57.42 | 58.11 | 57,659 | -2.32(-3.85%) |
Mar 15, 2018 | 59.35 | 61.28 | 58.70 | 60.43 | 120,864 | +0.94(+1.58%) |
Mar 14, 2018 | 59.30 | 59.59 | 58.21 | 59.49 | 200,316 | +0.49(+0.84%) |
Mar 13, 2018 | 59.89 | 59.94 | 58.70 | 59.00 | 35,050 | -0.79(-1.32%) |
Mar 12, 2018 | 60.88 | 61.20 | 59.40 | 59.79 | 60,083 | -0.94(-1.55%) |
Mar 09, 2018 | 59.89 | 61.40 | 58.41 | 60.73 | 144,067 | +0.94(+1.57%) |
Mar 08, 2018 | 61.82 | 61.87 | 59.40 | 59.79 | 70,091 | -1.63(-2.66%) |
Mar 07, 2018 | 58.83 | 61.42 | 67,504 | -0.74(-1.19%) | ||
Mar 06, 2018 | 63.15 | 68.74 | 61.18 | 62.17 | 168,136 | +0.54(+0.88%) |
Mar 05, 2018 | 59.79 | 62.12 | 59.07 | 61.62 | 76,424 | +1.63(+2.72%) |
Mar 02, 2018 | 60.34 | 60.93 | 58.70 | 59.99 | 40,495 | -0.94(-1.54%) |
Mar 01, 2018 | 60.63 | 61.97 | 59.79 | 60.93 | 19,064 | +0.25(+0.41%) |
Feb 28, 2018 | 60.93 | 61.82 | 60.19 | 60.68 | 27,295 | +0.20(+0.33%) |
Feb 27, 2018 | 61.57 | 61.87 | 60.11 | 60.48 | 19,260 | -1.09(-1.77%) |
Feb 26, 2018 | 61.82 | 62.30 | 60.53 | 61.57 | 32,107 | -0.30(-0.48%) |
Feb 23, 2018 | 62.36 | 63.20 | 61.57 | 61.87 | 23,896 | -0.30(-0.48%) |
Feb 22, 2018 | 62.26 | 62.96 | 61.52 | 62.17 | 12,576 | +0.10(+0.16%) |
Feb 21, 2018 | 61.77 | 62.61 | 61.45 | 62.07 | 10,615 | +0.54(+0.88%) |
Feb 20, 2018 | 61.52 | 61.52 | 61.15 | 61.52 | 22,553 | -0.35(-0.56%) |
Feb 16, 2018 | 61.87 | 61.87 | 61.87 | 0 | +0.64(+1.05%) | |
Feb 15, 2018 | 61.18 | 62.22 | 61.03 | 61.23 | 10,784 | +0.25(+0.41%) |
Feb 14, 2018 | 57.42 | 61.92 | 57.42 | 60.98 | 19,266 | +3.36(+5.84%) |
Feb 13, 2018 | 59.25 | 59.59 | 57.22 | 57.62 | 84,709 | -2.08(-3.48%) |
Feb 12, 2018 | 59.20 | 60.63 | 57.42 | 59.69 | 30,024 | +0.74(+1.26%) |
Feb 09, 2018 | 57.86 | 60.14 | 56.77 | 58.95 | 34,314 | +1.68(+2.94%) |
Feb 08, 2018 | 60.58 | 61.52 | 57.07 | 57.27 | 29,772 | -3.26(-5.39%) |
Feb 07, 2018 | 60.19 | 61.72 | 60.19 | 60.53 | 30,719 | -0.10(-0.16%) |
Feb 06, 2018 | 60.04 | 61.67 | 57.86 | 60.63 | 58,267 | -0.74(-1.21%) |
Feb 05, 2018 | 64.98 | 65.18 | 61.18 | 61.37 | 22,175 | -3.76(-5.77%) |
Feb 02, 2018 | 66.81 | 66.81 | 64.77 | 65.13 | 15,285 | -1.73(-2.59%) |