Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.83 | 52.19 | 51.03 | 51.30 | 235,694 | -0.43(-0.83%) |
Apr 27, 2018 | 52.15 | 52.53 | 51.44 | 51.73 | 266,283 | -0.43(-0.83%) |
Apr 26, 2018 | 51.81 | 52.34 | 51.65 | 52.16 | 182,946 | +0.36(+0.69%) |
Apr 25, 2018 | 51.83 | 52.32 | 51.54 | 51.80 | 158,763 | -0.11(-0.22%) |
Apr 24, 2018 | 52.54 | 53.44 | 51.46 | 51.92 | 174,537 | -0.53(-1.00%) |
Apr 23, 2018 | 52.56 | 52.73 | 52.23 | 52.44 | 152,594 | -0.08(-0.16%) |
Apr 20, 2018 | 52.54 | 52.87 | 52.11 | 52.53 | 160,407 | -0.14(-0.27%) |
Apr 19, 2018 | 53.26 | 53.40 | 52.38 | 52.67 | 149,943 | -1.05(-1.96%) |
Apr 18, 2018 | 54.17 | 54.32 | 53.60 | 53.72 | 248,690 | -0.21(-0.38%) |
Apr 17, 2018 | 53.95 | 54.35 | 53.55 | 53.92 | 332,582 | +0.36(+0.67%) |
Apr 16, 2018 | 53.26 | 53.73 | 52.91 | 53.57 | 320,020 | +0.75(+1.42%) |
Apr 13, 2018 | 53.31 | 53.31 | 52.72 | 52.82 | 202,411 | -0.15(-0.28%) |
Apr 12, 2018 | 53.10 | 53.45 | 52.84 | 52.97 | 75,890 | +0.07(+0.14%) |
Apr 11, 2018 | 53.07 | 53.18 | 52.53 | 52.89 | 138,727 | -0.41(-0.77%) |
Apr 10, 2018 | 53.31 | 53.48 | 52.84 | 53.30 | 176,622 | +0.53(+1.01%) |
Apr 09, 2018 | 53.49 | 53.57 | 52.75 | 52.77 | 109,582 | -0.53(-1.00%) |
Apr 06, 2018 | 54.09 | 54.44 | 52.82 | 53.30 | 167,399 | -1.15(-2.12%) |
Apr 05, 2018 | 54.17 | 54.77 | 53.65 | 54.46 | 155,528 | +0.60(+1.11%) |
Apr 04, 2018 | 52.35 | 53.99 | 52.26 | 53.86 | 197,300 | +0.97(+1.83%) |
Apr 03, 2018 | 51.91 | 53.12 | 51.90 | 52.89 | 327,082 | +1.07(+2.07%) |
Apr 02, 2018 | 53.63 | 53.79 | 51.37 | 51.82 | 224,580 | -2.01(-3.73%) |
Mar 29, 2018 | 53.83 | 53.83 | 53.83 | 0 | +0.55(+1.04%) | |
Mar 28, 2018 | 53.46 | 53.66 | 52.99 | 53.27 | 163,253 | +0.14(+0.26%) |
Mar 27, 2018 | 53.73 | 53.89 | 52.55 | 53.13 | 210,696 | -0.62(-1.15%) |
Mar 26, 2018 | 53.43 | 54.09 | 52.84 | 53.75 | 337,949 | +1.22(+2.33%) |
Mar 23, 2018 | 53.51 | 54.40 | 52.52 | 52.53 | 211,225 | -0.95(-1.78%) |
Mar 22, 2018 | 54.25 | 54.63 | 53.44 | 53.48 | 143,648 | -1.04(-1.90%) |
Mar 21, 2018 | 54.86 | 54.86 | 54.35 | 54.52 | 105,174 | -0.35(-0.63%) |
Mar 20, 2018 | 54.44 | 55.29 | 54.34 | 54.86 | 243,728 | +0.45(+0.82%) |
Mar 19, 2018 | 54.21 | 54.49 | 53.61 | 54.41 | 210,454 | +0.17(+0.31%) |
Mar 16, 2018 | 54.01 | 54.66 | 53.88 | 54.25 | 495,425 | +0.13(+0.24%) |
Mar 15, 2018 | 54.74 | 55.04 | 53.89 | 54.12 | 199,999 | -0.61(-1.11%) |
Mar 14, 2018 | 55.59 | 55.95 | 54.47 | 54.72 | 206,925 | -0.64(-1.16%) |
Mar 13, 2018 | 55.55 | 55.68 | 54.82 | 55.37 | 294,209 | +0.09(+0.17%) |
Mar 12, 2018 | 54.64 | 55.37 | 54.30 | 55.27 | 263,510 | +0.78(+1.42%) |
Mar 09, 2018 | 54.07 | 54.95 | 54.07 | 54.50 | 250,193 | +0.74(+1.37%) |
Mar 08, 2018 | 53.20 | 53.94 | 53.15 | 53.76 | 219,734 | +0.72(+1.36%) |
Mar 07, 2018 | 53.11 | 53.04 | 308,912 | +0.73(+1.39%) | ||
Mar 06, 2018 | 52.31 | 52.53 | 51.88 | 52.31 | 493,205 | +0.08(+0.16%) |
Mar 05, 2018 | 51.58 | 52.67 | 51.45 | 52.23 | 328,398 | +0.29(+0.56%) |
Mar 02, 2018 | 51.71 | 52.45 | 51.69 | 51.94 | 276,040 | -0.17(-0.32%) |
Mar 01, 2018 | 51.50 | 52.38 | 51.27 | 52.11 | 451,555 | +0.40(+0.78%) |
Feb 28, 2018 | 53.32 | 53.81 | 51.69 | 51.70 | 259,277 | -1.52(-2.86%) |
Feb 27, 2018 | 54.79 | 55.07 | 53.19 | 53.23 | 455,567 | -1.50(-2.75%) |
Feb 26, 2018 | 54.86 | 55.13 | 54.33 | 54.73 | 184,670 | -0.11(-0.20%) |
Feb 23, 2018 | 54.89 | 55.18 | 54.32 | 54.84 | 258,890 | +0.65(+1.21%) |
Feb 22, 2018 | 54.40 | 53.70 | 54.19 | 194,783 | +0.50(+0.92%) | |
Feb 21, 2018 | 53.41 | 54.49 | 53.41 | 53.70 | 180,459 | +0.38(+0.72%) |
Feb 20, 2018 | 53.63 | 54.13 | 53.27 | 53.31 | 144,454 | -0.52(-0.97%) |
Feb 16, 2018 | 53.84 | 53.84 | 53.84 | 0 | +0.14(+0.26%) | |
Feb 15, 2018 | 53.96 | 54.72 | 53.57 | 53.70 | 267,912 | +0.27(+0.51%) |
Feb 14, 2018 | 52.15 | 53.58 | 52.06 | 53.42 | 627,471 | +0.93(+1.76%) |
Feb 13, 2018 | 52.44 | 52.79 | 52.22 | 52.50 | 311,308 | -0.21(-0.39%) |
Feb 12, 2018 | 52.40 | 53.09 | 52.12 | 52.70 | 524,031 | +0.52(+1.00%) |
Feb 09, 2018 | 53.12 | 53.45 | 51.58 | 52.18 | 599,966 | -0.52(-0.99%) |
Feb 08, 2018 | 54.01 | 54.21 | 52.69 | 52.70 | 312,461 | -1.28(-2.37%) |
Feb 07, 2018 | 53.48 | 54.88 | 53.46 | 53.98 | 360,480 | +0.39(+0.73%) |
Feb 06, 2018 | 54.13 | 55.24 | 52.07 | 53.59 | 855,122 | +0.59(+1.11%) |
Feb 05, 2018 | 54.12 | 54.40 | 52.29 | 53.00 | 222,189 | -1.46(-2.68%) |
Feb 02, 2018 | 54.79 | 55.46 | 54.36 | 54.46 | 373,797 | -0.75(-1.35%) |