Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 52.01 | 52.68 | 51.59 | 51.77 | 90,822 | -0.15(-0.29%) |
Apr 27, 2018 | 51.81 | 51.99 | 50.99 | 51.92 | 67,684 | +0.15(+0.29%) |
Apr 26, 2018 | 52.29 | 52.60 | 51.34 | 51.77 | 94,984 | -0.48(-0.93%) |
Apr 25, 2018 | 51.30 | 52.45 | 51.30 | 52.26 | 114,360 | +0.89(+1.72%) |
Apr 24, 2018 | 53.62 | 55.38 | 50.18 | 51.37 | 250,178 | -2.02(-3.79%) |
Apr 23, 2018 | 53.44 | 54.01 | 53.03 | 53.39 | 114,285 | +0.13(+0.25%) |
Apr 20, 2018 | 53.85 | 53.94 | 53.08 | 53.26 | 85,690 | -0.75(-1.38%) |
Apr 19, 2018 | 54.08 | 54.30 | 53.65 | 54.01 | 76,000 | -0.21(-0.40%) |
Apr 18, 2018 | 53.59 | 54.86 | 53.24 | 54.22 | 87,673 | +0.54(+1.01%) |
Apr 17, 2018 | 53.55 | 54.30 | 53.22 | 53.68 | 81,679 | +0.48(+0.91%) |
Apr 16, 2018 | 52.44 | 53.34 | 51.63 | 53.20 | 102,880 | +1.01(+1.93%) |
Apr 13, 2018 | 52.07 | 52.52 | 51.58 | 52.19 | 93,567 | +0.03(+0.05%) |
Apr 12, 2018 | 51.42 | 52.82 | 51.42 | 52.16 | 100,404 | +1.08(+2.12%) |
Apr 11, 2018 | 51.13 | 51.43 | 50.77 | 51.08 | 67,888 | -0.37(-0.72%) |
Apr 10, 2018 | 50.83 | 51.91 | 50.50 | 51.45 | 76,334 | +1.33(+2.66%) |
Apr 09, 2018 | 50.66 | 51.32 | 50.02 | 50.12 | 84,384 | -0.35(-0.70%) |
Apr 06, 2018 | 51.57 | 52.06 | 49.89 | 50.48 | 96,396 | -1.56(-2.99%) |
Apr 05, 2018 | 51.37 | 52.55 | 51.06 | 52.03 | 68,808 | +0.95(+1.86%) |
Apr 04, 2018 | 50.04 | 51.27 | 49.56 | 51.08 | 89,023 | +0.34(+0.66%) |
Apr 03, 2018 | 49.93 | 51.46 | 49.24 | 50.75 | 106,608 | +1.08(+2.18%) |
Apr 02, 2018 | 51.28 | 53.35 | 49.33 | 49.67 | 128,399 | -1.75(-3.41%) |
Mar 29, 2018 | 51.42 | 51.42 | 51.42 | 0 | +0.62(+1.23%) | |
Mar 28, 2018 | 50.87 | 51.80 | 50.22 | 50.79 | 151,571 | +0.02(+0.04%) |
Mar 27, 2018 | 52.15 | 52.96 | 50.54 | 50.77 | 113,229 | -1.26(-2.42%) |
Mar 26, 2018 | 51.05 | 52.46 | 50.60 | 52.03 | 130,940 | +1.52(+3.01%) |
Mar 23, 2018 | 52.57 | 52.83 | 50.42 | 50.51 | 264,330 | -1.90(-3.63%) |
Mar 22, 2018 | 53.82 | 54.78 | 52.29 | 52.41 | 158,081 | -1.93(-3.55%) |
Mar 21, 2018 | 54.06 | 54.94 | 53.91 | 54.34 | 139,285 | +0.27(+0.50%) |
Mar 20, 2018 | 54.25 | 55.01 | 53.99 | 54.07 | 64,681 | -0.08(-0.15%) |
Mar 19, 2018 | 55.17 | 55.17 | 53.06 | 54.16 | 131,056 | -1.02(-1.86%) |
Mar 16, 2018 | 54.74 | 56.27 | 54.67 | 55.18 | 299,049 | +0.43(+0.78%) |
Mar 15, 2018 | 55.10 | 55.56 | 54.48 | 54.75 | 92,802 | -0.14(-0.25%) |
Mar 14, 2018 | 55.37 | 56.24 | 54.59 | 54.89 | 152,330 | -0.31(-0.56%) |
Mar 13, 2018 | 56.38 | 56.39 | 55.00 | 55.20 | 203,042 | -0.99(-1.76%) |
Mar 12, 2018 | 56.23 | 56.38 | 55.26 | 56.19 | 122,325 | +0.04(+0.07%) |
Mar 09, 2018 | 55.42 | 56.70 | 53.97 | 56.15 | 116,520 | +1.18(+2.15%) |
Mar 08, 2018 | 54.92 | 55.53 | 54.18 | 54.97 | 132,821 | +0.33(+0.60%) |
Mar 07, 2018 | 54.89 | 54.06 | 54.64 | 235,383 | +0.05(+0.09%) | |
Mar 06, 2018 | 54.15 | 54.87 | 53.74 | 54.60 | 112,498 | +0.59(+1.08%) |
Mar 05, 2018 | 53.14 | 54.47 | 52.84 | 54.01 | 153,075 | +0.62(+1.17%) |
Mar 02, 2018 | 53.49 | 53.64 | 52.32 | 53.39 | 177,502 | -0.36(-0.67%) |
Mar 01, 2018 | 54.89 | 55.24 | 53.39 | 53.75 | 154,178 | -1.04(-1.90%) |
Feb 28, 2018 | 56.79 | 57.12 | 54.52 | 54.79 | 215,248 | -1.88(-3.32%) |
Feb 27, 2018 | 57.51 | 58.07 | 56.35 | 56.67 | 226,706 | -0.76(-1.33%) |
Feb 26, 2018 | 58.39 | 58.39 | 56.87 | 57.43 | 99,858 | -0.60(-1.04%) |
Feb 23, 2018 | 58.26 | 58.30 | 57.57 | 58.04 | 110,071 | +0.14(+0.24%) |
Feb 22, 2018 | 58.40 | 58.62 | 57.87 | 57.90 | 164,235 | -0.09(-0.16%) |
Feb 21, 2018 | 60.28 | 60.28 | 57.42 | 57.99 | 370,037 | +2.15(+3.85%) |
Feb 20, 2018 | 57.02 | 57.80 | 55.37 | 55.84 | 200,466 | -1.47(-2.56%) |
Feb 16, 2018 | 57.31 | 57.31 | 57.31 | 0 | +1.12(+1.99%) | |
Feb 15, 2018 | 56.28 | 56.53 | 55.60 | 56.20 | 114,299 | +0.32(+0.57%) |
Feb 14, 2018 | 54.98 | 56.29 | 54.73 | 55.88 | 132,476 | +0.40(+0.72%) |
Feb 13, 2018 | 55.45 | 55.76 | 54.37 | 55.48 | 127,260 | -0.14(-0.25%) |
Feb 12, 2018 | 55.81 | 55.81 | 54.52 | 55.62 | 165,205 | +0.38(+0.69%) |
Feb 09, 2018 | 55.24 | 55.77 | 53.96 | 55.24 | 184,042 | +0.69(+1.26%) |
Feb 08, 2018 | 55.13 | 55.67 | 54.47 | 54.55 | 228,247 | -0.56(-1.01%) |
Feb 07, 2018 | 54.96 | 54.96 | 54.96 | 55.11 | 123,151 | +0.04(+0.07%) |
Feb 06, 2018 | 54.41 | 56.07 | 52.64 | 55.07 | 347,265 | -0.15(-0.27%) |
Feb 05, 2018 | 57.41 | 57.52 | 54.36 | 55.22 | 256,559 | -2.39(-4.15%) |
Feb 02, 2018 | 58.01 | 58.74 | 57.51 | 57.61 | 257,188 | -0.87(-1.48%) |