Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.40 | 55.67 | 53.83 | 53.91 | 104,407 | -1.47(-2.66%) |
Apr 27, 2018 | 55.93 | 56.29 | 55.07 | 55.38 | 52,719 | -0.41(-0.73%) |
Apr 26, 2018 | 56.26 | 56.66 | 55.60 | 55.79 | 51,816 | -0.45(-0.80%) |
Apr 25, 2018 | 56.65 | 56.79 | 55.91 | 56.24 | 88,502 | -0.35(-0.61%) |
Apr 24, 2018 | 56.56 | 57.09 | 56.05 | 56.59 | 90,834 | +0.37(+0.66%) |
Apr 23, 2018 | 56.10 | 57.10 | 55.99 | 56.21 | 88,838 | +0.18(+0.32%) |
Apr 20, 2018 | 56.60 | 57.19 | 55.71 | 56.04 | 182,551 | -0.16(-0.29%) |
Apr 19, 2018 | 54.95 | 56.40 | 54.95 | 56.20 | 53,879 | +1.00(+1.81%) |
Apr 18, 2018 | 55.43 | 55.61 | 54.89 | 55.20 | 86,190 | -0.09(-0.17%) |
Apr 17, 2018 | 55.79 | 55.99 | 54.79 | 55.29 | 104,124 | -0.30(-0.55%) |
Apr 16, 2018 | 55.06 | 55.77 | 54.56 | 55.60 | 78,001 | +1.00(+1.83%) |
Apr 13, 2018 | 55.74 | 55.74 | 54.58 | 54.60 | 102,135 | -0.81(-1.47%) |
Apr 12, 2018 | 54.38 | 55.68 | 54.38 | 55.41 | 47,594 | +1.42(+2.63%) |
Apr 11, 2018 | 54.31 | 54.34 | 53.52 | 53.99 | 79,300 | -0.57(-1.04%) |
Apr 10, 2018 | 53.71 | 54.99 | 53.26 | 54.56 | 197,534 | +1.33(+2.49%) |
Apr 09, 2018 | 53.73 | 54.11 | 53.06 | 53.23 | 125,567 | -0.14(-0.27%) |
Apr 06, 2018 | 54.84 | 55.16 | 52.87 | 53.37 | 112,528 | -1.86(-3.37%) |
Apr 05, 2018 | 54.79 | 55.43 | 53.61 | 55.23 | 108,266 | +1.07(+1.98%) |
Apr 04, 2018 | 53.45 | 54.68 | 53.45 | 54.16 | 127,965 | +0.14(+0.27%) |
Apr 03, 2018 | 53.96 | 54.39 | 53.53 | 54.02 | 100,237 | +0.17(+0.31%) |
Apr 02, 2018 | 54.29 | 54.98 | 52.79 | 53.85 | 119,836 | -0.27(-0.50%) |
Mar 29, 2018 | 54.12 | 54.12 | 54.12 | 0 | +0.10(+0.19%) | |
Mar 28, 2018 | 53.13 | 54.30 | 52.59 | 54.02 | 102,820 | +0.91(+1.71%) |
Mar 27, 2018 | 54.84 | 54.84 | 53.08 | 53.11 | 90,556 | -1.32(-2.43%) |
Mar 26, 2018 | 53.62 | 54.53 | 52.81 | 54.43 | 86,322 | +1.59(+3.02%) |
Mar 23, 2018 | 54.53 | 54.53 | 52.79 | 52.84 | 90,098 | -1.59(-2.93%) |
Mar 22, 2018 | 55.41 | 55.71 | 53.94 | 54.43 | 109,735 | -1.42(-2.55%) |
Mar 21, 2018 | 55.66 | 56.37 | 55.37 | 55.86 | 49,567 | +0.19(+0.33%) |
Mar 20, 2018 | 56.23 | 56.26 | 55.34 | 55.67 | 33,900 | -0.50(-0.89%) |
Mar 19, 2018 | 56.15 | 56.52 | 55.17 | 56.17 | 55,880 | -0.06(-0.10%) |
Mar 16, 2018 | 55.76 | 57.01 | 55.47 | 56.23 | 249,381 | +0.26(+0.47%) |
Mar 15, 2018 | 56.03 | 56.03 | 55.30 | 55.97 | 50,709 | +0.12(+0.21%) |
Mar 14, 2018 | 56.11 | 56.59 | 55.28 | 55.85 | 150,082 | +0.00(+0.00%) |
Mar 13, 2018 | 56.29 | 56.31 | 55.61 | 55.85 | 77,420 | -0.36(-0.64%) |
Mar 12, 2018 | 56.19 | 56.38 | 55.59 | 56.21 | 77,940 | +0.03(+0.06%) |
Mar 09, 2018 | 55.44 | 56.27 | 55.07 | 56.18 | 69,541 | +0.97(+1.76%) |
Mar 08, 2018 | 55.53 | 55.63 | 54.46 | 55.21 | 84,655 | -0.17(-0.30%) |
Mar 07, 2018 | 55.79 | 55.38 | 102,265 | +0.32(+0.58%) | ||
Mar 06, 2018 | 54.67 | 55.22 | 53.74 | 55.06 | 94,177 | +0.50(+0.91%) |
Mar 05, 2018 | 53.68 | 54.56 | 52.89 | 54.56 | 143,733 | +0.60(+1.11%) |
Mar 02, 2018 | 52.27 | 54.24 | 52.10 | 53.96 | 126,168 | +1.27(+2.42%) |
Mar 01, 2018 | 52.43 | 53.18 | 52.27 | 52.69 | 188,897 | +0.14(+0.27%) |
Feb 28, 2018 | 53.02 | 53.39 | 52.35 | 52.54 | 127,619 | -0.30(-0.57%) |
Feb 27, 2018 | 54.03 | 54.73 | 52.77 | 52.85 | 81,649 | -1.31(-2.41%) |
Feb 26, 2018 | 54.13 | 54.21 | 53.49 | 54.15 | 42,762 | +0.16(+0.30%) |
Feb 23, 2018 | 53.55 | 54.20 | 52.98 | 53.99 | 56,609 | +0.73(+1.36%) |
Feb 22, 2018 | 53.26 | 53.27 | 47,492 | -1.24(-2.27%) | ||
Feb 21, 2018 | 53.70 | 55.36 | 53.70 | 54.51 | 43,141 | +0.89(+1.65%) |
Feb 20, 2018 | 54.85 | 55.61 | 53.57 | 53.62 | 135,283 | -1.36(-2.47%) |
Feb 16, 2018 | 54.98 | 54.98 | 54.98 | 0 | +1.04(+1.92%) | |
Feb 15, 2018 | 52.90 | 54.01 | 52.69 | 53.94 | 121,386 | +1.47(+2.80%) |
Feb 14, 2018 | 51.59 | 52.69 | 51.24 | 52.48 | 79,136 | +0.56(+1.09%) |
Feb 13, 2018 | 51.80 | 52.16 | 51.49 | 51.91 | 59,860 | -0.31(-0.60%) |
Feb 12, 2018 | 52.23 | 52.54 | 51.27 | 52.22 | 63,943 | +0.19(+0.36%) |
Feb 09, 2018 | 52.29 | 52.37 | 50.88 | 52.04 | 66,401 | +0.44(+0.85%) |
Feb 08, 2018 | 52.54 | 52.63 | 51.60 | 51.60 | 102,457 | -0.79(-1.51%) |
Feb 07, 2018 | 52.49 | 51.41 | 52.39 | 74,061 | +0.86(+1.67%) | |
Feb 06, 2018 | 50.33 | 51.96 | 50.33 | 51.53 | 151,985 | -0.27(-0.52%) |
Feb 05, 2018 | 53.10 | 53.16 | 51.00 | 51.80 | 84,151 | -1.89(-3.52%) |
Feb 02, 2018 | 54.05 | 54.74 | 52.64 | 53.69 | 118,498 | -0.80(-1.47%) |