Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.25 | 55.65 | 54.40 | 54.90 | 161,813 | -0.30(-0.54%) |
Apr 27, 2018 | 56.05 | 56.35 | 54.95 | 55.20 | 140,863 | -0.75(-1.34%) |
Apr 26, 2018 | 56.05 | 56.35 | 55.40 | 55.95 | 119,055 | +0.20(+0.36%) |
Apr 25, 2018 | 54.80 | 55.75 | 54.20 | 55.75 | 151,807 | +0.90(+1.64%) |
Apr 24, 2018 | 55.70 | 56.05 | 54.25 | 54.85 | 332,361 | -0.65(-1.17%) |
Apr 23, 2018 | 55.65 | 56.15 | 54.90 | 55.50 | 131,482 | +0.15(+0.27%) |
Apr 20, 2018 | 56.25 | 56.62 | 54.95 | 55.35 | 263,237 | -1.10(-1.95%) |
Apr 19, 2018 | 56.70 | 57.00 | 55.20 | 56.45 | 326,811 | -0.15(-0.27%) |
Apr 18, 2018 | 57.80 | 57.85 | 56.60 | 56.60 | 326,401 | -0.95(-1.65%) |
Apr 17, 2018 | 58.15 | 58.15 | 57.10 | 57.55 | 198,649 | -0.15(-0.26%) |
Apr 16, 2018 | 57.10 | 57.85 | 56.70 | 57.70 | 100,400 | +1.15(+2.03%) |
Apr 13, 2018 | 57.30 | 57.30 | 56.20 | 56.55 | 95,126 | -0.35(-0.62%) |
Apr 12, 2018 | 56.55 | 58.05 | 56.50 | 56.90 | 294,044 | +0.65(+1.16%) |
Apr 11, 2018 | 55.90 | 56.35 | 55.70 | 56.25 | 84,579 | +0.10(+0.18%) |
Apr 10, 2018 | 56.35 | 56.95 | 55.90 | 56.15 | 150,901 | +0.55(+0.99%) |
Apr 09, 2018 | 55.85 | 56.35 | 55.50 | 55.60 | 102,692 | +0.15(+0.27%) |
Apr 06, 2018 | 56.00 | 56.40 | 54.90 | 55.45 | 126,947 | -0.80(-1.42%) |
Apr 05, 2018 | 56.50 | 56.60 | 55.75 | 56.25 | 151,956 | +0.05(+0.09%) |
Apr 04, 2018 | 54.75 | 56.50 | 54.60 | 56.20 | 159,815 | +0.85(+1.54%) |
Apr 03, 2018 | 55.35 | 55.80 | 54.95 | 55.35 | 145,170 | +0.20(+0.36%) |
Apr 02, 2018 | 56.15 | 56.20 | 54.25 | 55.15 | 138,227 | -1.40(-2.48%) |
Mar 29, 2018 | 56.55 | 56.55 | 56.55 | 0 | +0.80(+1.43%) | |
Mar 28, 2018 | 55.90 | 56.30 | 55.45 | 55.75 | 166,236 | -0.05(-0.09%) |
Mar 27, 2018 | 56.65 | 57.10 | 55.60 | 55.80 | 141,987 | -0.70(-1.24%) |
Mar 26, 2018 | 57.40 | 57.40 | 55.70 | 56.50 | 128,980 | +0.05(+0.09%) |
Mar 23, 2018 | 56.95 | 57.45 | 56.40 | 56.45 | 213,254 | -0.50(-0.88%) |
Mar 22, 2018 | 57.15 | 57.30 | 56.10 | 56.95 | 158,811 | -0.60(-1.04%) |
Mar 21, 2018 | 57.65 | 58.00 | 57.15 | 57.55 | 167,069 | -0.10(-0.17%) |
Mar 20, 2018 | 57.55 | 58.00 | 57.05 | 57.65 | 139,592 | +0.25(+0.44%) |
Mar 19, 2018 | 58.05 | 58.54 | 56.50 | 57.40 | 249,761 | -0.65(-1.12%) |
Mar 16, 2018 | 57.15 | 58.35 | 57.10 | 58.05 | 758,282 | +0.90(+1.57%) |
Mar 15, 2018 | 57.30 | 58.05 | 56.80 | 57.15 | 240,562 | +0.05(+0.09%) |
Mar 14, 2018 | 56.70 | 57.45 | 55.90 | 57.10 | 328,471 | +0.90(+1.60%) |
Mar 13, 2018 | 55.90 | 56.65 | 55.30 | 56.20 | 473,280 | +0.75(+1.35%) |
Mar 12, 2018 | 54.00 | 55.98 | 53.99 | 55.45 | 267,466 | +1.65(+3.07%) |
Mar 09, 2018 | 53.50 | 54.00 | 53.05 | 53.80 | 333,405 | +0.80(+1.51%) |
Mar 08, 2018 | 52.75 | 53.10 | 52.10 | 53.00 | 279,941 | +0.35(+0.66%) |
Mar 07, 2018 | 53.20 | 52.65 | 289,153 | +0.00(+0.00%) | ||
Mar 06, 2018 | 51.95 | 52.95 | 51.85 | 52.65 | 263,075 | +0.70(+1.35%) |
Mar 05, 2018 | 51.25 | 52.20 | 51.15 | 51.95 | 225,591 | +0.15(+0.29%) |
Mar 02, 2018 | 50.60 | 52.25 | 50.50 | 51.80 | 252,872 | +0.85(+1.67%) |
Mar 01, 2018 | 51.10 | 52.00 | 50.30 | 50.95 | 200,856 | -0.10(-0.20%) |
Feb 28, 2018 | 51.80 | 51.95 | 51.05 | 51.05 | 213,007 | -0.55(-1.07%) |
Feb 27, 2018 | 51.35 | 52.75 | 51.20 | 51.60 | 354,336 | +0.20(+0.39%) |
Feb 26, 2018 | 52.70 | 52.84 | 51.05 | 51.40 | 293,851 | -1.15(-2.19%) |
Feb 23, 2018 | 49.85 | 54.90 | 49.85 | 52.55 | 805,676 | +7.20(+15.88%) |
Feb 22, 2018 | 45.55 | 46.45 | 45.30 | 45.35 | 121,916 | +0.05(+0.11%) |
Feb 21, 2018 | 43.95 | 45.65 | 43.95 | 45.30 | 176,202 | +1.45(+3.31%) |
Feb 20, 2018 | 43.95 | 44.80 | 43.30 | 43.85 | 207,213 | -0.40(-0.90%) |
Feb 16, 2018 | 44.25 | 44.25 | 44.25 | 0 | -0.30(-0.67%) | |
Feb 15, 2018 | 44.00 | 44.90 | 43.25 | 44.55 | 164,173 | +0.80(+1.83%) |
Feb 14, 2018 | 43.85 | 44.25 | 43.50 | 43.75 | 178,098 | -0.55(-1.24%) |
Feb 13, 2018 | 44.05 | 44.70 | 44.00 | 44.30 | 97,529 | -0.30(-0.67%) |
Feb 12, 2018 | 44.35 | 45.05 | 43.75 | 44.60 | 99,572 | +0.45(+1.02%) |
Feb 09, 2018 | 44.05 | 44.85 | 42.50 | 44.15 | 165,452 | +0.20(+0.46%) |
Feb 08, 2018 | 45.75 | 46.10 | 43.90 | 43.95 | 160,041 | -1.80(-3.93%) |
Feb 07, 2018 | 46.45 | 46.45 | 45.70 | 45.75 | 87,988 | -0.90(-1.93%) |
Feb 06, 2018 | 45.65 | 47.00 | 45.10 | 46.65 | 210,776 | -1.25(-2.61%) |
Feb 05, 2018 | 49.60 | 50.00 | 47.30 | 47.90 | 92,544 | -2.20(-4.39%) |
Feb 02, 2018 | 51.05 | 51.05 | 49.90 | 50.10 | 93,759 | -1.35(-2.62%) |