Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.53 | 52.07 | 50.53 | 50.94 | 458,321 | +0.35(+0.69%) |
Apr 27, 2018 | 56.51 | 56.51 | 50.37 | 50.59 | 412,402 | -5.39(-9.63%) |
Apr 26, 2018 | 56.18 | 56.18 | 55.27 | 55.98 | 89,939 | -0.16(-0.28%) |
Apr 25, 2018 | 56.09 | 57.56 | 55.51 | 56.14 | 150,255 | +0.00(+0.00%) |
Apr 24, 2018 | 56.75 | 57.33 | 55.41 | 56.14 | 285,353 | -0.25(-0.44%) |
Apr 23, 2018 | 57.07 | 57.40 | 56.31 | 56.39 | 126,759 | -0.61(-1.08%) |
Apr 20, 2018 | 57.13 | 57.56 | 56.66 | 57.00 | 123,076 | -0.33(-0.58%) |
Apr 19, 2018 | 57.98 | 58.51 | 57.24 | 57.33 | 191,210 | -0.62(-1.08%) |
Apr 18, 2018 | 56.89 | 58.09 | 56.83 | 57.95 | 195,010 | +1.47(+2.60%) |
Apr 17, 2018 | 56.56 | 57.02 | 56.29 | 56.49 | 282,820 | +0.39(+0.70%) |
Apr 16, 2018 | 55.50 | 56.31 | 55.39 | 56.09 | 239,807 | +0.74(+1.34%) |
Apr 13, 2018 | 55.50 | 55.65 | 54.98 | 55.35 | 319,127 | -0.13(-0.23%) |
Apr 12, 2018 | 55.50 | 55.85 | 55.24 | 55.48 | 225,722 | +0.21(+0.38%) |
Apr 11, 2018 | 55.45 | 55.77 | 55.17 | 55.27 | 193,049 | -0.59(-1.05%) |
Apr 10, 2018 | 55.65 | 56.17 | 55.01 | 55.85 | 163,287 | +1.03(+1.87%) |
Apr 09, 2018 | 55.38 | 56.29 | 54.75 | 54.83 | 133,606 | -0.10(-0.18%) |
Apr 06, 2018 | 55.73 | 56.35 | 54.48 | 54.93 | 279,303 | -1.40(-2.49%) |
Apr 05, 2018 | 55.96 | 56.43 | 55.50 | 56.33 | 150,647 | +0.75(+1.35%) |
Apr 04, 2018 | 53.90 | 55.78 | 53.90 | 55.58 | 159,921 | +0.72(+1.32%) |
Apr 03, 2018 | 54.23 | 55.14 | 54.06 | 54.85 | 297,375 | +0.94(+1.74%) |
Apr 02, 2018 | 54.74 | 54.92 | 53.19 | 53.92 | 207,870 | -1.02(-1.85%) |
Mar 29, 2018 | 54.94 | 54.94 | 54.94 | 0 | +0.96(+1.78%) | |
Mar 28, 2018 | 54.63 | 54.75 | 53.79 | 53.97 | 228,626 | -0.51(-0.94%) |
Mar 27, 2018 | 55.72 | 55.82 | 54.23 | 54.49 | 225,023 | -1.10(-1.98%) |
Mar 26, 2018 | 55.39 | 55.65 | 54.44 | 55.59 | 173,240 | +1.24(+2.28%) |
Mar 23, 2018 | 55.19 | 55.60 | 54.35 | 54.35 | 327,643 | -0.71(-1.28%) |
Mar 22, 2018 | 56.00 | 56.40 | 54.89 | 55.06 | 293,296 | -1.68(-2.96%) |
Mar 21, 2018 | 56.15 | 57.33 | 55.03 | 56.73 | 268,762 | +0.39(+0.70%) |
Mar 20, 2018 | 57.02 | 57.09 | 56.30 | 56.34 | 212,493 | -0.65(-1.14%) |
Mar 19, 2018 | 56.51 | 57.12 | 55.54 | 56.99 | 192,670 | +0.13(+0.23%) |
Mar 16, 2018 | 56.07 | 57.02 | 54.91 | 56.86 | 558,341 | +0.69(+1.22%) |
Mar 15, 2018 | 56.29 | 56.97 | 55.88 | 56.18 | 211,308 | +0.05(+0.10%) |
Mar 14, 2018 | 56.87 | 58.40 | 55.92 | 56.12 | 214,548 | -0.38(-0.67%) |
Mar 13, 2018 | 56.92 | 57.41 | 56.30 | 56.50 | 181,491 | -0.09(-0.16%) |
Mar 12, 2018 | 57.58 | 57.87 | 56.51 | 56.59 | 232,979 | -0.93(-1.61%) |
Mar 09, 2018 | 56.12 | 57.64 | 55.80 | 57.51 | 188,427 | +1.83(+3.28%) |
Mar 08, 2018 | 55.39 | 55.96 | 55.09 | 55.69 | 180,374 | +0.45(+0.81%) |
Mar 07, 2018 | 55.37 | 55.24 | 350,468 | -0.06(-0.12%) | ||
Mar 06, 2018 | 55.34 | 55.95 | 54.35 | 55.30 | 332,467 | +0.19(+0.35%) |
Mar 05, 2018 | 54.61 | 55.50 | 54.15 | 55.11 | 159,893 | +0.11(+0.20%) |
Mar 02, 2018 | 53.74 | 55.20 | 53.41 | 55.00 | 197,611 | +0.77(+1.42%) |
Mar 01, 2018 | 55.29 | 55.37 | 53.49 | 54.23 | 198,513 | -1.09(-1.97%) |
Feb 28, 2018 | 57.03 | 57.27 | 55.30 | 55.32 | 238,971 | -1.65(-2.90%) |
Feb 27, 2018 | 58.20 | 58.57 | 56.97 | 56.97 | 286,374 | -1.29(-2.22%) |
Feb 26, 2018 | 58.43 | 58.50 | 57.44 | 58.27 | 212,313 | -0.16(-0.27%) |
Feb 23, 2018 | 59.25 | 59.25 | 57.57 | 58.42 | 225,334 | -0.41(-0.70%) |
Feb 22, 2018 | 57.97 | 59.47 | 57.97 | 58.84 | 278,077 | +1.13(+1.96%) |
Feb 21, 2018 | 56.13 | 58.81 | 55.78 | 57.71 | 299,986 | +1.79(+3.21%) |
Feb 20, 2018 | 58.53 | 59.09 | 55.78 | 55.91 | 285,032 | -2.62(-4.47%) |
Feb 16, 2018 | 58.53 | 58.53 | 58.53 | 0 | +0.97(+1.69%) | |
Feb 15, 2018 | 56.20 | 57.56 | 56.20 | 57.56 | 181,547 | +1.80(+3.23%) |
Feb 14, 2018 | 54.47 | 55.94 | 54.41 | 55.76 | 387,562 | +0.69(+1.25%) |
Feb 13, 2018 | 54.91 | 55.33 | 54.42 | 55.07 | 177,165 | -0.15(-0.27%) |
Feb 12, 2018 | 54.82 | 55.79 | 54.45 | 55.22 | 262,211 | +0.49(+0.89%) |
Feb 09, 2018 | 54.81 | 55.21 | 53.39 | 54.73 | 386,270 | +0.48(+0.88%) |
Feb 08, 2018 | 56.19 | 56.33 | 54.23 | 54.26 | 200,334 | -1.78(-3.18%) |
Feb 07, 2018 | 56.22 | 56.93 | 55.86 | 56.04 | 271,933 | -0.18(-0.33%) |
Feb 06, 2018 | 55.21 | 56.67 | 54.68 | 56.22 | 314,246 | -0.93(-1.63%) |
Feb 05, 2018 | 58.26 | 58.87 | 56.38 | 57.15 | 132,684 | -1.67(-2.84%) |
Feb 02, 2018 | 60.06 | 60.43 | 58.74 | 58.82 | 180,179 | -1.77(-2.92%) |