Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.53 | 50.53 | 47.52 | 47.54 | 782,736 | -0.74(-1.54%) |
Apr 27, 2018 | 48.40 | 48.73 | 47.66 | 48.28 | 341,490 | -0.04(-0.08%) |
Apr 26, 2018 | 49.69 | 49.69 | 48.19 | 48.32 | 293,693 | -1.30(-2.62%) |
Apr 25, 2018 | 49.30 | 50.10 | 48.71 | 49.61 | 219,954 | +0.59(+1.20%) |
Apr 24, 2018 | 50.23 | 50.57 | 48.73 | 49.02 | 331,889 | -1.03(-2.07%) |
Apr 23, 2018 | 49.79 | 50.50 | 49.66 | 50.06 | 211,095 | +0.22(+0.44%) |
Apr 20, 2018 | 50.81 | 50.96 | 49.64 | 49.84 | 281,947 | -1.00(-1.96%) |
Apr 19, 2018 | 51.04 | 51.28 | 50.40 | 50.84 | 154,591 | -0.24(-0.46%) |
Apr 18, 2018 | 51.11 | 51.56 | 50.66 | 51.07 | 159,568 | -0.01(-0.02%) |
Apr 17, 2018 | 51.14 | 51.53 | 50.84 | 51.08 | 186,107 | +0.44(+0.88%) |
Apr 16, 2018 | 50.50 | 50.98 | 49.93 | 50.64 | 163,265 | +0.64(+1.29%) |
Apr 13, 2018 | 50.89 | 50.89 | 49.71 | 49.99 | 229,988 | -0.54(-1.08%) |
Apr 12, 2018 | 50.66 | 50.97 | 50.21 | 50.54 | 214,939 | +0.40(+0.80%) |
Apr 11, 2018 | 50.46 | 50.95 | 49.82 | 50.14 | 239,408 | -0.80(-1.57%) |
Apr 10, 2018 | 50.32 | 51.22 | 49.79 | 50.94 | 231,660 | +1.49(+3.01%) |
Apr 09, 2018 | 50.51 | 50.54 | 49.44 | 49.45 | 261,968 | -0.73(-1.45%) |
Apr 06, 2018 | 51.68 | 52.31 | 49.29 | 50.18 | 254,836 | -2.10(-4.01%) |
Apr 05, 2018 | 52.18 | 53.03 | 51.92 | 52.27 | 317,206 | +1.42(+2.78%) |
Apr 04, 2018 | 48.91 | 51.11 | 48.59 | 50.86 | 456,931 | +1.11(+2.23%) |
Apr 03, 2018 | 49.08 | 49.94 | 48.79 | 49.75 | 309,457 | +0.93(+1.90%) |
Apr 02, 2018 | 50.50 | 50.79 | 48.28 | 48.82 | 399,467 | -1.87(-3.69%) |
Mar 29, 2018 | 50.69 | 50.69 | 50.69 | 0 | +2.26(+4.67%) | |
Mar 28, 2018 | 48.09 | 48.63 | 47.53 | 48.43 | 477,418 | +0.76(+1.60%) |
Mar 27, 2018 | 49.05 | 49.05 | 47.20 | 47.67 | 390,918 | -1.29(-2.63%) |
Mar 26, 2018 | 49.61 | 49.61 | 47.77 | 48.96 | 601,119 | +0.33(+0.69%) |
Mar 23, 2018 | 51.90 | 51.96 | 48.56 | 48.62 | 485,680 | -3.06(-5.92%) |
Mar 22, 2018 | 52.97 | 53.92 | 51.65 | 51.68 | 430,153 | -1.70(-3.19%) |
Mar 21, 2018 | 53.08 | 53.79 | 52.53 | 53.38 | 317,208 | +0.23(+0.43%) |
Mar 20, 2018 | 53.58 | 53.85 | 52.93 | 53.16 | 265,141 | -0.19(-0.36%) |
Mar 19, 2018 | 54.47 | 54.47 | 52.90 | 53.35 | 393,502 | -1.42(-2.60%) |
Mar 16, 2018 | 55.18 | 55.47 | 54.70 | 54.77 | 571,053 | -0.43(-0.77%) |
Mar 15, 2018 | 55.67 | 55.84 | 54.96 | 55.19 | 232,535 | -0.41(-0.73%) |
Mar 14, 2018 | 56.04 | 56.68 | 55.21 | 55.60 | 482,082 | -0.26(-0.47%) |
Mar 13, 2018 | 56.24 | 57.38 | 55.60 | 55.86 | 281,955 | -0.21(-0.37%) |
Mar 12, 2018 | 56.08 | 56.81 | 55.90 | 56.07 | 309,622 | -0.01(-0.02%) |
Mar 09, 2018 | 55.02 | 56.14 | 54.52 | 56.08 | 280,046 | +1.61(+2.96%) |
Mar 08, 2018 | 54.88 | 54.94 | 53.95 | 54.47 | 194,465 | -0.06(-0.12%) |
Mar 07, 2018 | 54.75 | 54.53 | 265,415 | +0.73(+1.36%) | ||
Mar 06, 2018 | 53.86 | 54.11 | 53.47 | 53.80 | 319,199 | +0.17(+0.32%) |
Mar 05, 2018 | 52.96 | 53.82 | 52.73 | 53.63 | 272,350 | +0.37(+0.70%) |
Mar 02, 2018 | 52.01 | 53.44 | 51.68 | 53.26 | 240,168 | +0.63(+1.20%) |
Mar 01, 2018 | 52.61 | 53.43 | 51.94 | 52.62 | 329,038 | +0.03(+0.05%) |
Feb 28, 2018 | 54.11 | 54.19 | 52.53 | 52.60 | 353,568 | -1.39(-2.58%) |
Feb 27, 2018 | 55.04 | 55.75 | 53.99 | 53.99 | 402,978 | -1.05(-1.91%) |
Feb 26, 2018 | 55.09 | 55.66 | 54.25 | 55.04 | 345,051 | +0.25(+0.46%) |
Feb 23, 2018 | 55.02 | 55.06 | 53.74 | 54.79 | 369,574 | -0.05(-0.10%) |
Feb 22, 2018 | 54.21 | 55.51 | 53.76 | 54.84 | 538,362 | +0.94(+1.75%) |
Feb 21, 2018 | 54.22 | 55.50 | 53.69 | 53.90 | 352,233 | -0.42(-0.77%) |
Feb 20, 2018 | 54.46 | 56.11 | 54.08 | 54.32 | 486,069 | -0.33(-0.60%) |
Feb 16, 2018 | 54.64 | 54.64 | 54.64 | 0 | +2.44(+4.66%) | |
Feb 15, 2018 | 51.14 | 52.22 | 50.34 | 52.21 | 1,033,622 | +1.45(+2.85%) |
Feb 14, 2018 | 53.09 | 53.09 | 49.40 | 50.76 | 1,637,776 | -3.63(-6.67%) |
Feb 13, 2018 | 53.79 | 55.51 | 53.78 | 54.39 | 235,279 | +0.34(+0.64%) |
Feb 12, 2018 | 54.90 | 55.12 | 52.80 | 54.04 | 201,490 | -0.25(-0.47%) |
Feb 09, 2018 | 54.61 | 55.08 | 52.67 | 54.30 | 217,092 | +0.56(+1.04%) |
Feb 08, 2018 | 55.65 | 55.80 | 53.71 | 53.74 | 319,726 | -1.77(-3.18%) |
Feb 07, 2018 | 53.95 | 56.19 | 53.81 | 55.50 | 257,987 | +1.50(+2.78%) |
Feb 06, 2018 | 52.46 | 54.68 | 51.64 | 54.00 | 696,883 | -0.87(-1.58%) |
Feb 05, 2018 | 57.89 | 58.42 | 53.75 | 54.87 | 291,201 | -3.74(-6.38%) |
Feb 02, 2018 | 60.43 | 60.43 | 58.53 | 58.61 | 145,287 | -2.12(-3.49%) |