Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 57.52 | 57.52 | 55.25 | 56.02 | 67,345 | -1.20(-2.10%) |
Apr 27, 2018 | 57.52 | 57.70 | 56.88 | 57.22 | 53,575 | -0.25(-0.44%) |
Apr 26, 2018 | 57.50 | 57.71 | 57.02 | 57.47 | 75,955 | +0.42(+0.74%) |
Apr 25, 2018 | 57.52 | 58.00 | 55.01 | 57.05 | 88,300 | -0.45(-0.78%) |
Apr 24, 2018 | 57.62 | 57.77 | 56.56 | 57.50 | 179,229 | +0.04(+0.07%) |
Apr 23, 2018 | 57.50 | 59.32 | 56.89 | 57.46 | 162,009 | +0.61(+1.07%) |
Apr 20, 2018 | 57.50 | 57.77 | 55.74 | 56.85 | 44,638 | -0.34(-0.59%) |
Apr 19, 2018 | 57.78 | 58.98 | 55.81 | 57.19 | 334,960 | -0.69(-1.19%) |
Apr 18, 2018 | 61.12 | 62.03 | 57.50 | 57.88 | 90,745 | -2.68(-4.43%) |
Apr 17, 2018 | 59.92 | 63.46 | 59.30 | 60.56 | 133,711 | +0.96(+1.61%) |
Apr 16, 2018 | 60.38 | 61.53 | 58.06 | 59.60 | 89,241 | +0.31(+0.52%) |
Apr 13, 2018 | 61.33 | 63.39 | 59.14 | 59.29 | 88,548 | -1.69(-2.77%) |
Apr 12, 2018 | 64.26 | 64.80 | 60.40 | 60.98 | 80,510 | -1.74(-2.77%) |
Apr 11, 2018 | 64.37 | 64.77 | 61.25 | 62.72 | 64,605 | -0.27(-0.43%) |
Apr 10, 2018 | 60.83 | 66.38 | 60.62 | 62.99 | 166,989 | +2.89(+4.81%) |
Apr 09, 2018 | 59.08 | 64.12 | 59.08 | 60.10 | 168,326 | +1.02(+1.73%) |
Apr 06, 2018 | 60.93 | 62.07 | 58.60 | 59.08 | 202,068 | -0.48(-0.81%) |
Apr 05, 2018 | 63.26 | 65.89 | 58.29 | 59.56 | 169,818 | -3.67(-5.80%) |
Apr 04, 2018 | 60.00 | 65.49 | 59.64 | 63.23 | 296,189 | +3.43(+5.74%) |
Apr 03, 2018 | 53.51 | 61.41 | 51.19 | 59.80 | 629,291 | +11.45(+23.68%) |
Apr 02, 2018 | 49.81 | 50.14 | 47.38 | 48.35 | 62,987 | -1.34(-2.70%) |
Mar 29, 2018 | 49.69 | 49.69 | 49.69 | 0 | -0.19(-0.38%) | |
Mar 28, 2018 | 52.40 | 52.70 | 48.37 | 49.88 | 150,249 | -2.54(-4.85%) |
Mar 27, 2018 | 54.45 | 54.45 | 52.03 | 52.42 | 111,260 | -2.13(-3.90%) |
Mar 26, 2018 | 51.00 | 55.14 | 51.00 | 54.55 | 154,855 | +3.90(+7.70%) |
Mar 23, 2018 | 53.65 | 54.51 | 50.01 | 50.65 | 49,321 | -3.65(-6.72%) |
Mar 22, 2018 | 53.31 | 55.92 | 51.13 | 54.30 | 100,184 | +0.54(+1.00%) |
Mar 21, 2018 | 53.06 | 54.46 | 52.81 | 53.76 | 58,806 | +0.56(+1.05%) |
Mar 20, 2018 | 53.40 | 54.64 | 50.01 | 53.20 | 62,201 | -0.04(-0.08%) |
Mar 19, 2018 | 52.86 | 54.31 | 51.63 | 53.24 | 88,070 | -0.95(-1.75%) |
Mar 16, 2018 | 56.77 | 57.09 | 53.59 | 54.19 | 97,498 | -2.19(-3.88%) |
Mar 15, 2018 | 57.47 | 57.47 | 54.02 | 56.38 | 156,244 | -1.16(-2.02%) |
Mar 14, 2018 | 55.99 | 58.12 | 54.02 | 57.54 | 80,048 | +1.96(+3.53%) |
Mar 13, 2018 | 56.74 | 56.87 | 53.71 | 55.58 | 102,085 | -1.36(-2.39%) |
Mar 12, 2018 | 57.44 | 58.66 | 56.33 | 56.94 | 60,237 | -0.13(-0.23%) |
Mar 09, 2018 | 56.35 | 57.86 | 55.57 | 57.07 | 68,619 | +1.07(+1.91%) |
Mar 08, 2018 | 55.46 | 56.81 | 55.01 | 56.00 | 56,177 | +0.50(+0.90%) |
Mar 07, 2018 | 55.06 | 56.72 | 54.63 | 55.50 | 42,018 | -1.12(-1.98%) |
Mar 06, 2018 | 56.86 | 57.25 | 54.66 | 56.62 | 87,055 | -0.05(-0.09%) |
Mar 05, 2018 | 54.43 | 57.75 | 53.50 | 56.67 | 205,763 | +2.54(+4.69%) |
Mar 02, 2018 | 52.59 | 54.79 | 51.51 | 54.13 | 102,590 | +1.01(+1.90%) |
Mar 01, 2018 | 52.31 | 53.27 | 51.16 | 53.12 | 118,421 | +0.46(+0.87%) |
Feb 28, 2018 | 49.06 | 53.78 | 49.00 | 52.66 | 171,625 | +2.80(+5.62%) |
Feb 27, 2018 | 50.50 | 50.89 | 49.11 | 49.86 | 52,343 | -0.46(-0.91%) |
Feb 26, 2018 | 50.74 | 52.00 | 49.20 | 50.32 | 93,995 | -0.59(-1.16%) |
Feb 23, 2018 | 50.00 | 50.99 | 48.70 | 50.91 | 57,179 | +1.08(+2.17%) |
Feb 22, 2018 | 50.70 | 51.98 | 49.26 | 49.83 | 93,925 | -1.10(-2.16%) |
Feb 21, 2018 | 50.33 | 52.70 | 49.87 | 50.93 | 119,821 | +0.93(+1.86%) |
Feb 20, 2018 | 48.54 | 50.41 | 46.81 | 50.00 | 257,798 | +2.08(+4.34%) |
Feb 16, 2018 | 47.92 | 47.92 | 47.92 | 0 | -2.16(-4.31%) | |
Feb 15, 2018 | 51.61 | 51.61 | 49.01 | 50.08 | 175,725 | -0.56(-1.11%) |
Feb 14, 2018 | 51.30 | 49.00 | 50.64 | 180,197 | +1.06(+2.14%) | |
Feb 13, 2018 | 49.74 | 50.00 | 47.58 | 49.58 | 127,018 | -0.42(-0.84%) |
Feb 12, 2018 | 47.50 | 50.73 | 47.12 | 50.00 | 107,655 | +2.40(+5.04%) |
Feb 09, 2018 | 49.09 | 49.26 | 46.20 | 47.60 | 114,297 | -1.29(-2.64%) |
Feb 08, 2018 | 49.84 | 50.84 | 47.56 | 48.89 | 139,954 | -1.22(-2.43%) |
Feb 07, 2018 | 50.92 | 51.00 | 48.47 | 50.11 | 147,169 | -0.89(-1.75%) |
Feb 06, 2018 | 44.96 | 51.11 | 44.15 | 51.00 | 209,672 | +4.92(+10.68%) |
Feb 05, 2018 | 47.07 | 48.07 | 44.63 | 46.08 | 64,188 | -2.10(-4.36%) |
Feb 02, 2018 | 49.31 | 49.39 | 47.60 | 48.18 | 54,757 | -1.73(-3.47%) |