Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 58.11 | 58.38 | 57.75 | 57.75 | 12,359 | -0.27(-0.46%) |
Apr 27, 2018 | 57.76 | 58.02 | 57.69 | 58.02 | 38,514 | +0.39(+0.67%) |
Apr 26, 2018 | 57.56 | 57.63 | 57.48 | 57.63 | 4,446 | +0.02(+0.03%) |
Apr 25, 2018 | 57.63 | 57.92 | 57.38 | 57.61 | 10,934 | +0.19(+0.34%) |
Apr 24, 2018 | 58.10 | 58.15 | 57.34 | 57.42 | 7,037 | -0.47(-0.81%) |
Apr 23, 2018 | 57.88 | 58.04 | 57.73 | 57.89 | 6,049 | +0.16(+0.28%) |
Apr 20, 2018 | 57.87 | 58.10 | 57.67 | 57.73 | 58,197 | -0.12(-0.21%) |
Apr 19, 2018 | 57.44 | 57.98 | 57.44 | 57.85 | 5,635 | +0.36(+0.63%) |
Apr 18, 2018 | 57.62 | 57.62 | 57.33 | 57.49 | 11,702 | -0.08(-0.14%) |
Apr 17, 2018 | 57.55 | 57.88 | 57.35 | 57.57 | 5,258 | +0.01(+0.02%) |
Apr 16, 2018 | 57.11 | 57.57 | 57.11 | 57.56 | 6,312 | +0.80(+1.42%) |
Apr 13, 2018 | 57.41 | 57.41 | 56.76 | 56.76 | 9,494 | -0.40(-0.69%) |
Apr 12, 2018 | 57.16 | 57.23 | 56.92 | 57.15 | 3,475 | +0.58(+1.03%) |
Apr 11, 2018 | 56.39 | 56.76 | 56.39 | 56.57 | 7,098 | -0.31(-0.54%) |
Apr 10, 2018 | 56.92 | 57.16 | 56.66 | 56.88 | 5,575 | -0.03(-0.05%) |
Apr 09, 2018 | 56.61 | 56.91 | 56.23 | 56.91 | 7,306 | +0.52(+0.93%) |
Apr 06, 2018 | 56.80 | 57.13 | 55.93 | 56.38 | 6,389 | -0.96(-1.68%) |
Apr 05, 2018 | 57.34 | 57.53 | 57.11 | 57.35 | 4,760 | +0.20(+0.36%) |
Apr 04, 2018 | 55.91 | 57.15 | 55.91 | 57.15 | 5,967 | +0.52(+0.92%) |
Apr 03, 2018 | 56.17 | 56.67 | 56.17 | 56.62 | 5,688 | +0.68(+1.22%) |
Apr 02, 2018 | 56.85 | 56.85 | 55.25 | 55.94 | 9,818 | -1.16(-2.03%) |
Mar 29, 2018 | 57.10 | 57.10 | 57.10 | 0 | -0.04(-0.07%) | |
Mar 28, 2018 | 56.38 | 57.14 | 56.17 | 57.14 | 10,271 | +0.72(+1.28%) |
Mar 27, 2018 | 57.10 | 57.35 | 56.25 | 56.42 | 6,889 | -0.62(-1.09%) |
Mar 26, 2018 | 56.45 | 57.07 | 56.21 | 57.04 | 8,339 | +1.32(+2.37%) |
Mar 23, 2018 | 57.20 | 57.27 | 55.67 | 55.72 | 8,775 | -1.46(-2.55%) |
Mar 22, 2018 | 58.03 | 58.18 | 57.13 | 57.18 | 5,122 | -1.37(-2.34%) |
Mar 21, 2018 | 58.67 | 58.93 | 58.54 | 58.55 | 7,203 | -0.08(-0.13%) |
Mar 20, 2018 | 58.28 | 58.78 | 58.28 | 58.63 | 6,990 | +0.47(+0.82%) |
Mar 19, 2018 | 58.38 | 58.46 | 57.77 | 58.16 | 18,632 | -0.19(-0.33%) |
Mar 16, 2018 | 58.09 | 58.43 | 58.09 | 58.35 | 5,192 | +0.22(+0.38%) |
Mar 15, 2018 | 58.21 | 58.40 | 58.00 | 58.13 | 54,151 | +0.08(+0.14%) |
Mar 14, 2018 | 58.68 | 58.68 | 57.92 | 58.05 | 181,866 | -0.48(-0.83%) |
Mar 13, 2018 | 58.90 | 58.91 | 58.50 | 58.54 | 13,304 | -0.25(-0.43%) |
Mar 12, 2018 | 58.90 | 59.11 | 58.50 | 58.79 | 97,262 | -0.17(-0.28%) |
Mar 09, 2018 | 58.22 | 59.03 | 58.03 | 58.96 | 119,494 | +1.12(+1.93%) |
Mar 08, 2018 | 57.81 | 57.93 | 57.40 | 57.84 | 690,813 | -0.03(-0.05%) |
Mar 07, 2018 | 57.92 | 57.87 | 6,322 | -0.09(-0.15%) | ||
Mar 06, 2018 | 57.65 | 58.00 | 57.31 | 57.96 | 11,083 | +0.29(+0.50%) |
Mar 05, 2018 | 56.63 | 57.67 | 56.58 | 57.67 | 3,193 | +1.39(+2.47%) |
Mar 02, 2018 | 55.86 | 56.28 | 55.50 | 56.28 | 5,622 | +0.30(+0.54%) |
Mar 01, 2018 | 56.92 | 56.92 | 55.97 | 55.97 | 9,042 | -1.14(-1.99%) |
Feb 28, 2018 | 57.68 | 57.88 | 57.11 | 57.11 | 15,914 | -0.76(-1.31%) |
Feb 27, 2018 | 58.41 | 58.52 | 57.87 | 57.87 | 7,269 | -0.35(-0.60%) |
Feb 26, 2018 | 57.92 | 58.27 | 57.78 | 58.22 | 15,831 | +0.70(+1.21%) |
Feb 23, 2018 | 57.37 | 57.56 | 57.30 | 57.52 | 4,567 | +0.34(+0.59%) |
Feb 22, 2018 | 57.18 | 57.18 | 30,530 | -0.53(-0.92%) | ||
Feb 21, 2018 | 57.97 | 58.38 | 57.72 | 57.72 | 4,924 | +0.09(+0.16%) |
Feb 20, 2018 | 57.83 | 57.88 | 57.46 | 57.62 | 16,071 | -0.45(-0.78%) |
Feb 16, 2018 | 58.08 | 58.08 | 58.08 | 0 | +0.53(+0.92%) | |
Feb 15, 2018 | 58.14 | 58.14 | 57.45 | 57.55 | 11,961 | -0.11(-0.20%) |
Feb 14, 2018 | 56.24 | 57.68 | 56.24 | 57.67 | 6,055 | +1.41(+2.50%) |
Feb 13, 2018 | 55.85 | 56.28 | 55.84 | 56.26 | 9,512 | +0.18(+0.33%) |
Feb 12, 2018 | 56.23 | 56.56 | 55.63 | 56.08 | 6,948 | +0.33(+0.60%) |
Feb 09, 2018 | 55.45 | 56.08 | 54.41 | 55.74 | 20,977 | +0.77(+1.41%) |
Feb 08, 2018 | 57.37 | 57.37 | 54.97 | 54.97 | 25,573 | -2.27(-3.96%) |
Feb 07, 2018 | 56.77 | 57.88 | 56.77 | 57.23 | 11,487 | +0.34(+0.60%) |
Feb 06, 2018 | 55.81 | 57.02 | 55.67 | 56.89 | 22,696 | -0.90(-1.55%) |
Feb 05, 2018 | 58.68 | 59.02 | 56.84 | 57.79 | 25,721 | -1.44(-2.43%) |
Feb 02, 2018 | 59.94 | 60.07 | 59.23 | 59.23 | 11,266 | -0.78(-1.30%) |