Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 54.19 | 54.31 | 51.86 | 52.00 | 231,120 | -1.33(-2.49%) |
Apr 27, 2018 | 54.65 | 55.02 | 52.37 | 53.33 | 432,255 | -1.60(-2.91%) |
Apr 26, 2018 | 52.50 | 56.57 | 52.05 | 54.93 | 916,661 | +5.89(+12.02%) |
Apr 25, 2018 | 47.98 | 49.12 | 47.43 | 49.03 | 337,322 | +1.05(+2.19%) |
Apr 24, 2018 | 49.40 | 50.13 | 47.41 | 47.98 | 429,318 | -1.05(-2.14%) |
Apr 23, 2018 | 48.80 | 49.53 | 48.48 | 49.03 | 279,660 | +0.23(+0.47%) |
Apr 20, 2018 | 48.71 | 49.51 | 48.62 | 48.80 | 317,726 | -0.14(-0.28%) |
Apr 19, 2018 | 51.09 | 51.32 | 48.48 | 48.94 | 385,794 | -2.19(-4.29%) |
Apr 18, 2018 | 51.59 | 52.28 | 51.04 | 51.13 | 294,096 | -0.09(-0.18%) |
Apr 17, 2018 | 51.50 | 52.34 | 51.09 | 51.22 | 583,611 | +0.18(+0.36%) |
Apr 16, 2018 | 52.37 | 52.37 | 51.00 | 51.04 | 425,271 | -0.73(-1.41%) |
Apr 13, 2018 | 53.19 | 53.23 | 51.54 | 51.77 | 211,140 | -0.91(-1.73%) |
Apr 12, 2018 | 52.50 | 53.10 | 52.09 | 52.69 | 246,609 | +0.59(+1.14%) |
Apr 11, 2018 | 52.46 | 53.33 | 51.86 | 52.09 | 251,893 | -0.78(-1.47%) |
Apr 10, 2018 | 55.98 | 56.00 | 51.11 | 52.87 | 638,934 | -2.65(-4.77%) |
Apr 09, 2018 | 55.98 | 56.57 | 55.20 | 55.52 | 141,754 | +0.05(+0.08%) |
Apr 06, 2018 | 56.30 | 57.39 | 55.11 | 55.47 | 207,578 | -1.42(-2.49%) |
Apr 05, 2018 | 55.84 | 57.16 | 55.61 | 56.89 | 177,789 | +1.55(+2.81%) |
Apr 04, 2018 | 54.15 | 55.52 | 53.87 | 55.34 | 194,697 | +0.27(+0.50%) |
Apr 03, 2018 | 55.06 | 55.47 | 54.29 | 55.06 | 263,449 | +0.37(+0.67%) |
Apr 02, 2018 | 56.43 | 57.30 | 54.38 | 54.70 | 323,522 | -1.83(-3.23%) |
Mar 29, 2018 | 56.52 | 56.52 | 56.52 | 0 | +0.14(+0.24%) | |
Mar 28, 2018 | 56.02 | 57.21 | 55.84 | 56.39 | 176,289 | +0.41(+0.73%) |
Mar 27, 2018 | 57.48 | 57.76 | 55.79 | 55.98 | 331,345 | -1.01(-1.76%) |
Mar 26, 2018 | 57.39 | 57.87 | 56.07 | 56.98 | 293,951 | +0.78(+1.38%) |
Mar 23, 2018 | 58.63 | 59.24 | 56.16 | 56.21 | 291,532 | -2.24(-3.83%) |
Mar 22, 2018 | 59.45 | 61.00 | 58.44 | 58.44 | 235,135 | -1.78(-2.96%) |
Mar 21, 2018 | 61.46 | 61.46 | 59.91 | 60.23 | 178,055 | -1.33(-2.15%) |
Mar 20, 2018 | 60.68 | 61.60 | 60.23 | 61.55 | 133,552 | +1.10(+1.81%) |
Mar 19, 2018 | 61.14 | 61.14 | 59.77 | 60.45 | 155,285 | -0.78(-1.27%) |
Mar 16, 2018 | 60.27 | 61.69 | 59.82 | 61.23 | 406,725 | +1.01(+1.67%) |
Mar 15, 2018 | 61.41 | 61.60 | 59.82 | 60.23 | 177,335 | -0.82(-1.35%) |
Mar 14, 2018 | 61.41 | 61.78 | 60.82 | 61.05 | 251,447 | +0.00(+0.00%) |
Mar 13, 2018 | 59.91 | 61.14 | 59.91 | 61.05 | 216,857 | +1.42(+2.38%) |
Mar 12, 2018 | 59.18 | 60.00 | 59.04 | 59.63 | 107,460 | +0.50(+0.85%) |
Mar 09, 2018 | 57.90 | 59.22 | 57.71 | 59.13 | 152,819 | +1.78(+3.11%) |
Mar 08, 2018 | 58.95 | 59.24 | 57.16 | 57.35 | 281,810 | -1.28(-2.18%) |
Mar 07, 2018 | 57.16 | 58.86 | 57.12 | 58.63 | 157,181 | +0.78(+1.34%) |
Mar 06, 2018 | 57.58 | 58.40 | 56.71 | 57.85 | 164,561 | +1.05(+1.85%) |
Mar 05, 2018 | 55.66 | 57.16 | 55.66 | 56.80 | 164,832 | +1.14(+2.05%) |
Mar 02, 2018 | 54.42 | 55.84 | 53.87 | 55.66 | 339,381 | +0.59(+1.08%) |
Mar 01, 2018 | 56.21 | 56.66 | 54.38 | 55.06 | 446,377 | -1.10(-1.95%) |
Feb 28, 2018 | 56.25 | 57.62 | 55.79 | 56.16 | 316,713 | -0.09(-0.16%) |
Feb 27, 2018 | 58.26 | 58.67 | 56.16 | 56.25 | 219,674 | -2.15(-3.68%) |
Feb 26, 2018 | 57.48 | 58.88 | 56.74 | 58.40 | 185,582 | +1.46(+2.57%) |
Feb 23, 2018 | 56.71 | 57.12 | 56.07 | 56.94 | 191,339 | +0.55(+0.97%) |
Feb 22, 2018 | 56.71 | 56.84 | 55.93 | 56.39 | 262,698 | -0.23(-0.40%) |
Feb 21, 2018 | 58.17 | 58.40 | 56.30 | 56.62 | 372,309 | -1.51(-2.59%) |
Feb 20, 2018 | 60.18 | 61.62 | 58.03 | 58.12 | 421,479 | -2.24(-3.71%) |
Feb 16, 2018 | 60.36 | 60.36 | 60.36 | 0 | -1.83(-2.94%) | |
Feb 15, 2018 | 61.19 | 62.74 | 57.53 | 62.19 | 576,351 | +3.29(+5.59%) |
Feb 14, 2018 | 56.80 | 59.63 | 56.57 | 58.90 | 364,113 | +1.55(+2.71%) |
Feb 13, 2018 | 55.20 | 57.44 | 55.20 | 57.35 | 274,708 | +1.78(+3.21%) |
Feb 12, 2018 | 54.83 | 56.02 | 53.65 | 55.57 | 234,049 | +1.05(+1.93%) |
Feb 09, 2018 | 53.92 | 55.20 | 51.96 | 54.51 | 413,109 | +1.55(+2.93%) |
Feb 08, 2018 | 55.29 | 55.73 | 52.92 | 52.96 | 339,694 | -1.92(-3.50%) |
Feb 07, 2018 | 55.52 | 56.07 | 54.74 | 54.88 | 211,898 | -0.64(-1.15%) |
Feb 06, 2018 | 51.82 | 55.75 | 51.22 | 55.52 | 603,669 | +1.37(+2.53%) |
Feb 05, 2018 | 55.25 | 56.43 | 53.90 | 54.15 | 334,818 | -1.83(-3.27%) |
Feb 02, 2018 | 57.99 | 57.99 | 56.11 | 55.98 | 264,063 | -2.38(-4.07%) |