Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.25 | 51.30 | 50.25 | 50.50 | 168,641 | -0.08(-0.15%) |
Apr 27, 2018 | 52.65 | 52.65 | 50.15 | 50.58 | 202,233 | -2.07(-3.94%) |
Apr 26, 2018 | 53.45 | 53.81 | 48.17 | 52.65 | 546,453 | -8.00(-13.19%) |
Apr 25, 2018 | 62.40 | 62.40 | 59.78 | 60.65 | 124,254 | -1.85(-2.96%) |
Apr 24, 2018 | 63.60 | 64.10 | 61.65 | 62.50 | 66,392 | -0.90(-1.42%) |
Apr 23, 2018 | 63.55 | 65.00 | 63.15 | 63.40 | 106,551 | -0.05(-0.08%) |
Apr 20, 2018 | 63.00 | 63.80 | 62.80 | 63.45 | 70,950 | +0.30(+0.48%) |
Apr 19, 2018 | 64.45 | 64.45 | 62.80 | 63.15 | 52,003 | -1.25(-1.94%) |
Apr 18, 2018 | 63.55 | 64.90 | 63.25 | 64.40 | 75,108 | +0.85(+1.34%) |
Apr 17, 2018 | 64.50 | 65.35 | 63.20 | 63.55 | 136,395 | -0.45(-0.70%) |
Apr 16, 2018 | 61.65 | 64.15 | 61.55 | 64.00 | 143,688 | +3.20(+5.26%) |
Apr 13, 2018 | 61.45 | 61.45 | 60.05 | 60.80 | 55,428 | -0.30(-0.49%) |
Apr 12, 2018 | 61.70 | 62.27 | 61.00 | 61.10 | 57,283 | -0.25(-0.41%) |
Apr 11, 2018 | 60.55 | 61.83 | 60.50 | 61.35 | 77,593 | +0.50(+0.82%) |
Apr 10, 2018 | 59.05 | 61.40 | 58.48 | 60.85 | 262,549 | +2.55(+4.37%) |
Apr 09, 2018 | 57.70 | 59.10 | 57.65 | 58.30 | 50,746 | +0.85(+1.48%) |
Apr 06, 2018 | 58.55 | 59.17 | 57.15 | 57.45 | 37,502 | -1.50(-2.54%) |
Apr 05, 2018 | 58.70 | 59.65 | 58.35 | 58.95 | 50,226 | +0.80(+1.38%) |
Apr 04, 2018 | 57.50 | 58.34 | 57.00 | 58.15 | 72,163 | -0.15(-0.26%) |
Apr 03, 2018 | 57.20 | 58.40 | 56.80 | 58.30 | 84,817 | +1.50(+2.64%) |
Apr 02, 2018 | 58.45 | 59.05 | 56.27 | 56.80 | 65,141 | -1.60(-2.74%) |
Mar 29, 2018 | 58.40 | 58.40 | 58.40 | 0 | +1.05(+1.83%) | |
Mar 28, 2018 | 58.00 | 58.00 | 56.60 | 57.35 | 42,581 | -0.60(-1.04%) |
Mar 27, 2018 | 60.20 | 60.25 | 57.75 | 57.95 | 100,804 | -2.15(-3.58%) |
Mar 26, 2018 | 59.35 | 60.15 | 58.62 | 60.10 | 80,893 | +1.70(+2.91%) |
Mar 23, 2018 | 59.65 | 60.45 | 58.10 | 58.40 | 97,749 | -1.25(-2.10%) |
Mar 22, 2018 | 60.10 | 61.15 | 59.60 | 59.65 | 123,871 | -1.00(-1.65%) |
Mar 21, 2018 | 61.15 | 61.83 | 60.15 | 60.65 | 47,172 | -0.65(-1.06%) |
Mar 20, 2018 | 59.45 | 61.40 | 59.40 | 61.30 | 69,673 | +1.95(+3.29%) |
Mar 19, 2018 | 58.65 | 59.55 | 57.25 | 59.35 | 93,359 | +0.40(+0.68%) |
Mar 16, 2018 | 59.70 | 60.25 | 58.60 | 58.95 | 289,284 | -0.75(-1.26%) |
Mar 15, 2018 | 60.05 | 60.45 | 59.20 | 59.70 | 100,919 | -0.25(-0.42%) |
Mar 14, 2018 | 61.15 | 61.15 | 59.65 | 59.95 | 66,467 | -1.05(-1.72%) |
Mar 13, 2018 | 62.70 | 63.90 | 60.85 | 61.00 | 77,990 | -1.30(-2.09%) |
Mar 12, 2018 | 60.95 | 63.45 | 60.45 | 62.30 | 119,394 | +1.45(+2.38%) |
Mar 09, 2018 | 59.95 | 61.00 | 59.52 | 60.85 | 99,170 | +1.30(+2.18%) |
Mar 08, 2018 | 60.85 | 60.85 | 59.40 | 59.55 | 91,037 | -1.30(-2.14%) |
Mar 07, 2018 | 59.95 | 61.00 | 58.90 | 60.85 | 83,886 | +0.35(+0.58%) |
Mar 06, 2018 | 60.20 | 60.75 | 58.95 | 60.50 | 80,773 | +0.35(+0.58%) |
Mar 05, 2018 | 59.20 | 60.45 | 58.40 | 60.15 | 64,784 | +0.60(+1.01%) |
Mar 02, 2018 | 58.35 | 59.85 | 58.15 | 59.55 | 57,918 | +0.55(+0.93%) |
Mar 01, 2018 | 59.35 | 60.00 | 58.40 | 59.00 | 78,712 | -0.35(-0.59%) |
Feb 28, 2018 | 61.25 | 61.50 | 59.30 | 59.35 | 79,771 | -1.95(-3.18%) |
Feb 27, 2018 | 62.10 | 62.20 | 60.10 | 61.30 | 131,667 | -0.80(-1.29%) |
Feb 26, 2018 | 60.15 | 62.20 | 60.15 | 62.10 | 121,593 | +2.10(+3.50%) |
Feb 23, 2018 | 61.75 | 62.15 | 59.55 | 60.00 | 113,147 | -0.35(-0.58%) |
Feb 22, 2018 | 56.50 | 61.10 | 56.50 | 60.35 | 315,139 | +6.35(+11.76%) |
Feb 21, 2018 | 52.35 | 54.60 | 52.35 | 54.00 | 103,813 | +2.05(+3.95%) |
Feb 20, 2018 | 51.70 | 53.10 | 51.70 | 51.95 | 69,901 | +0.00(+0.00%) |
Feb 16, 2018 | 51.95 | 51.95 | 51.95 | 0 | -2.10(-3.89%) | |
Feb 15, 2018 | 51.90 | 54.15 | 51.90 | 54.05 | 90,937 | +2.40(+4.65%) |
Feb 14, 2018 | 50.15 | 51.95 | 50.15 | 51.65 | 51,559 | +0.95(+1.87%) |
Feb 13, 2018 | 50.65 | 51.20 | 50.00 | 50.70 | 81,819 | -0.40(-0.78%) |
Feb 12, 2018 | 50.95 | 51.45 | 50.00 | 51.10 | 52,268 | +0.40(+0.79%) |
Feb 09, 2018 | 50.35 | 51.20 | 49.00 | 50.70 | 100,244 | +0.90(+1.81%) |
Feb 08, 2018 | 50.15 | 50.95 | 49.55 | 49.80 | 168,548 | -0.25(-0.50%) |
Feb 07, 2018 | 50.50 | 50.50 | 49.35 | 50.05 | 108,786 | -0.60(-1.18%) |
Feb 06, 2018 | 49.10 | 51.55 | 48.55 | 50.65 | 84,980 | -0.35(-0.69%) |
Feb 05, 2018 | 51.30 | 52.48 | 50.35 | 51.00 | 80,371 | -0.90(-1.73%) |
Feb 02, 2018 | 52.45 | 52.45 | 51.60 | 51.90 | 67,284 | -1.10(-2.08%) |