Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.90 | 58.78 | 55.90 | 58.40 | 969,101 | +2.82(+5.07%) |
Apr 27, 2018 | 56.97 | 57.17 | 54.40 | 55.58 | 442,979 | -1.08(-1.91%) |
Apr 26, 2018 | 55.00 | 56.94 | 53.68 | 56.66 | 1,112,233 | +5.56(+10.88%) |
Apr 25, 2018 | 50.58 | 51.29 | 50.10 | 51.10 | 418,858 | +0.52(+1.03%) |
Apr 24, 2018 | 50.93 | 51.48 | 50.43 | 50.58 | 302,972 | -0.07(-0.14%) |
Apr 23, 2018 | 50.86 | 51.10 | 50.43 | 50.65 | 155,435 | -0.20(-0.39%) |
Apr 20, 2018 | 50.82 | 51.23 | 50.70 | 50.85 | 342,400 | -0.15(-0.29%) |
Apr 19, 2018 | 51.20 | 51.56 | 50.78 | 51.00 | 272,712 | -0.12(-0.23%) |
Apr 18, 2018 | 51.21 | 51.43 | 50.95 | 51.12 | 565,506 | +0.07(+0.14%) |
Apr 17, 2018 | 50.96 | 51.32 | 50.68 | 51.05 | 492,090 | +0.41(+0.81%) |
Apr 16, 2018 | 50.51 | 50.77 | 49.38 | 50.64 | 410,383 | +0.44(+0.88%) |
Apr 13, 2018 | 50.35 | 50.58 | 50.00 | 50.20 | 350,629 | -0.09(-0.18%) |
Apr 12, 2018 | 50.54 | 50.80 | 49.95 | 50.29 | 202,787 | -0.04(-0.08%) |
Apr 11, 2018 | 50.46 | 50.65 | 49.76 | 50.33 | 282,865 | -0.37(-0.73%) |
Apr 10, 2018 | 49.70 | 50.76 | 49.46 | 50.70 | 455,183 | +1.49(+3.03%) |
Apr 09, 2018 | 49.69 | 49.69 | 48.87 | 49.21 | 307,662 | -0.08(-0.16%) |
Apr 06, 2018 | 49.41 | 49.57 | 48.75 | 49.29 | 263,192 | -0.40(-0.80%) |
Apr 05, 2018 | 49.70 | 49.73 | 49.17 | 49.69 | 156,593 | +0.43(+0.87%) |
Apr 04, 2018 | 48.42 | 49.48 | 48.25 | 49.26 | 103,464 | +0.24(+0.49%) |
Apr 03, 2018 | 48.60 | 49.17 | 48.12 | 49.02 | 158,821 | +0.68(+1.41%) |
Apr 02, 2018 | 48.27 | 48.58 | 47.66 | 48.34 | 310,347 | -0.07(-0.14%) |
Mar 29, 2018 | 48.41 | 48.41 | 48.41 | 0 | +0.35(+0.73%) | |
Mar 28, 2018 | 47.89 | 48.31 | 47.55 | 48.06 | 174,533 | +0.31(+0.65%) |
Mar 27, 2018 | 48.07 | 48.41 | 47.46 | 47.75 | 425,587 | -0.18(-0.38%) |
Mar 26, 2018 | 47.60 | 48.05 | 46.86 | 47.93 | 585,329 | +1.15(+2.46%) |
Mar 23, 2018 | 47.45 | 47.66 | 46.66 | 46.78 | 245,357 | -0.62(-1.31%) |
Mar 22, 2018 | 47.82 | 48.77 | 47.39 | 47.40 | 190,208 | -0.86(-1.78%) |
Mar 21, 2018 | 48.10 | 48.73 | 47.76 | 48.26 | 112,600 | -0.02(-0.04%) |
Mar 20, 2018 | 48.37 | 49.06 | 47.85 | 48.28 | 128,695 | +0.00(+0.00%) |
Mar 19, 2018 | 48.32 | 48.41 | 47.73 | 48.28 | 131,442 | +0.03(+0.06%) |
Mar 16, 2018 | 48.37 | 48.47 | 47.99 | 48.25 | 399,576 | -0.02(-0.04%) |
Mar 15, 2018 | 48.25 | 48.88 | 47.98 | 48.27 | 253,722 | -0.19(-0.39%) |
Mar 14, 2018 | 49.20 | 49.30 | 48.22 | 48.46 | 388,835 | -0.42(-0.86%) |
Mar 13, 2018 | 49.16 | 49.32 | 48.34 | 48.88 | 874,975 | -0.05(-0.10%) |
Mar 12, 2018 | 49.50 | 49.74 | 48.85 | 48.93 | 501,136 | -0.53(-1.07%) |
Mar 09, 2018 | 49.25 | 49.56 | 48.55 | 49.46 | 234,513 | +0.45(+0.92%) |
Mar 08, 2018 | 49.10 | 49.58 | 48.77 | 49.01 | 180,252 | +0.10(+0.20%) |
Mar 07, 2018 | 49.03 | 48.91 | 230,416 | +0.94(+1.96%) | ||
Mar 06, 2018 | 48.00 | 48.15 | 47.55 | 47.97 | 209,803 | +0.22(+0.46%) |
Mar 05, 2018 | 47.51 | 47.92 | 47.06 | 47.75 | 199,509 | +0.05(+0.10%) |
Mar 02, 2018 | 47.10 | 47.91 | 46.72 | 47.70 | 250,989 | +0.24(+0.51%) |
Mar 01, 2018 | 47.65 | 48.42 | 47.18 | 47.46 | 256,610 | -0.23(-0.48%) |
Feb 28, 2018 | 48.56 | 48.93 | 47.69 | 47.69 | 286,540 | -0.81(-1.67%) |
Feb 27, 2018 | 49.42 | 50.81 | 48.46 | 48.50 | 331,298 | -0.75(-1.52%) |
Feb 26, 2018 | 48.36 | 49.90 | 48.29 | 49.25 | 490,100 | +0.99(+2.05%) |
Feb 23, 2018 | 47.80 | 49.41 | 47.80 | 48.26 | 437,371 | +1.27(+2.70%) |
Feb 22, 2018 | 45.94 | 47.87 | 44.43 | 46.99 | 894,028 | +3.81(+8.82%) |
Feb 21, 2018 | 43.43 | 43.99 | 43.43 | 43.18 | 268,014 | -0.06(-0.14%) |
Feb 20, 2018 | 42.68 | 43.49 | 42.68 | 43.24 | 227,256 | +0.28(+0.65%) |
Feb 16, 2018 | 42.96 | 42.96 | 42.96 | 0 | +0.19(+0.44%) | |
Feb 15, 2018 | 42.89 | 42.89 | 42.31 | 42.77 | 134,075 | +0.09(+0.21%) |
Feb 14, 2018 | 41.50 | 42.70 | 41.50 | 42.68 | 265,778 | +0.78(+1.86%) |
Feb 13, 2018 | 41.93 | 41.90 | 177,156 | +0.68(+1.65%) | ||
Feb 12, 2018 | 40.99 | 41.63 | 40.80 | 41.22 | 169,501 | +0.38(+0.93%) |
Feb 09, 2018 | 40.75 | 41.12 | 39.57 | 40.84 | 330,742 | +0.45(+1.11%) |
Feb 08, 2018 | 41.61 | 41.62 | 40.38 | 40.39 | 298,135 | -1.12(-2.70%) |
Feb 07, 2018 | 41.41 | 41.41 | 41.32 | 41.51 | 237,498 | -0.01(-0.02%) |
Feb 06, 2018 | 40.19 | 41.87 | 39.91 | 41.52 | 263,266 | +0.10(+0.24%) |
Feb 05, 2018 | 42.51 | 42.51 | 41.11 | 41.42 | 150,279 | -1.31(-3.07%) |
Feb 02, 2018 | 43.22 | 43.43 | 42.64 | 42.73 | 222,774 | -0.82(-1.88%) |