Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.56 | 51.58 | 50.93 | 50.99 | 62,971 | -0.52(-1.01%) |
Apr 27, 2018 | 51.30 | 51.56 | 51.22 | 51.51 | 43,035 | +0.17(+0.33%) |
Apr 26, 2018 | 50.94 | 51.37 | 50.87 | 51.34 | 30,240 | +0.55(+1.07%) |
Apr 25, 2018 | 50.57 | 50.80 | 50.28 | 50.80 | 34,202 | +0.15(+0.30%) |
Apr 24, 2018 | 51.07 | 51.14 | 50.41 | 50.65 | 69,787 | -0.31(-0.62%) |
Apr 23, 2018 | 50.96 | 51.10 | 50.86 | 50.96 | 62,753 | +0.10(+0.20%) |
Apr 20, 2018 | 51.08 | 51.13 | 50.79 | 50.86 | 30,086 | -0.35(-0.69%) |
Apr 19, 2018 | 51.53 | 51.53 | 51.05 | 51.22 | 48,704 | -0.47(-0.91%) |
Apr 18, 2018 | 51.70 | 51.83 | 51.51 | 51.69 | 35,493 | +0.05(+0.09%) |
Apr 17, 2018 | 51.53 | 51.75 | 51.42 | 51.64 | 58,846 | +0.37(+0.72%) |
Apr 16, 2018 | 51.30 | 51.37 | 51.15 | 51.27 | 33,586 | +0.32(+0.63%) |
Apr 13, 2018 | 51.16 | 51.20 | 50.75 | 50.95 | 26,015 | -0.13(-0.25%) |
Apr 12, 2018 | 50.94 | 51.26 | 50.94 | 51.08 | 27,394 | +0.37(+0.74%) |
Apr 11, 2018 | 50.86 | 50.98 | 50.67 | 50.70 | 54,249 | -0.52(-1.01%) |
Apr 10, 2018 | 50.99 | 51.30 | 50.81 | 51.22 | 39,844 | +0.74(+1.47%) |
Apr 09, 2018 | 50.38 | 50.95 | 50.16 | 50.48 | 42,114 | +0.53(+1.06%) |
Apr 06, 2018 | 50.68 | 50.84 | 49.64 | 49.95 | 64,737 | -0.90(-1.78%) |
Apr 05, 2018 | 51.03 | 51.12 | 50.80 | 50.85 | 48,662 | +0.03(+0.06%) |
Apr 04, 2018 | 49.64 | 50.89 | 49.59 | 50.82 | 42,375 | +0.58(+1.16%) |
Apr 03, 2018 | 49.89 | 50.26 | 49.58 | 50.24 | 122,024 | +0.68(+1.38%) |
Apr 02, 2018 | 50.57 | 50.73 | 49.17 | 49.56 | 100,301 | -1.06(-2.09%) |
Mar 29, 2018 | 50.62 | 50.62 | 50.62 | 0 | +0.27(+0.54%) | |
Mar 28, 2018 | 50.19 | 50.84 | 50.19 | 50.34 | 67,414 | +0.45(+0.91%) |
Mar 27, 2018 | 50.54 | 50.65 | 49.68 | 49.89 | 75,676 | -0.39(-0.78%) |
Mar 26, 2018 | 50.15 | 50.33 | 49.52 | 50.28 | 36,810 | +0.86(+1.73%) |
Mar 23, 2018 | 50.40 | 50.53 | 49.38 | 49.43 | 58,149 | -0.95(-1.89%) |
Mar 22, 2018 | 51.14 | 51.15 | 50.30 | 50.38 | 55,725 | -1.26(-2.45%) |
Mar 21, 2018 | 51.73 | 51.87 | 51.60 | 51.64 | 76,347 | -0.14(-0.27%) |
Mar 20, 2018 | 51.77 | 51.87 | 51.53 | 51.79 | 83,319 | +0.05(+0.11%) |
Mar 19, 2018 | 52.45 | 52.45 | 51.43 | 51.73 | 37,303 | -0.73(-1.40%) |
Mar 16, 2018 | 52.45 | 52.67 | 52.45 | 52.46 | 55,848 | +0.04(+0.08%) |
Mar 15, 2018 | 52.65 | 52.82 | 52.39 | 52.42 | 73,925 | -0.03(-0.06%) |
Mar 14, 2018 | 52.86 | 52.95 | 52.39 | 52.45 | 36,793 | -0.23(-0.43%) |
Mar 13, 2018 | 52.88 | 53.06 | 52.68 | 52.68 | 75,069 | -0.12(-0.22%) |
Mar 12, 2018 | 52.90 | 52.94 | 52.74 | 52.80 | 44,689 | -0.09(-0.16%) |
Mar 09, 2018 | 52.49 | 52.91 | 52.34 | 52.88 | 43,766 | +0.62(+1.19%) |
Mar 08, 2018 | 52.10 | 52.36 | 52.07 | 52.26 | 39,206 | +0.31(+0.60%) |
Mar 07, 2018 | 52.05 | 51.95 | 51,216 | +0.21(+0.41%) | ||
Mar 06, 2018 | 51.91 | 51.91 | 51.54 | 51.73 | 41,124 | -0.01(-0.02%) |
Mar 05, 2018 | 51.08 | 51.84 | 50.99 | 51.74 | 93,983 | +0.55(+1.07%) |
Mar 02, 2018 | 50.54 | 51.28 | 50.54 | 51.19 | 44,111 | +0.38(+0.75%) |
Mar 01, 2018 | 51.41 | 51.41 | 50.44 | 50.81 | 55,444 | -0.70(-1.37%) |
Feb 28, 2018 | 52.41 | 52.54 | 51.50 | 51.51 | 146,060 | -0.85(-1.63%) |
Feb 27, 2018 | 52.87 | 52.89 | 52.33 | 52.37 | 58,615 | -0.57(-1.07%) |
Feb 26, 2018 | 52.46 | 52.99 | 52.45 | 52.94 | 22,634 | +0.62(+1.18%) |
Feb 23, 2018 | 51.88 | 52.34 | 51.67 | 52.32 | 43,779 | +0.65(+1.25%) |
Feb 22, 2018 | 51.81 | 52.09 | 51.51 | 51.67 | 47,048 | +0.14(+0.27%) |
Feb 21, 2018 | 51.86 | 52.37 | 51.53 | 51.53 | 106,073 | -0.24(-0.46%) |
Feb 20, 2018 | 52.05 | 52.28 | 51.67 | 51.77 | 168,417 | -0.61(-1.17%) |
Feb 16, 2018 | 52.38 | 52.38 | 52.38 | 0 | +0.29(+0.56%) | |
Feb 15, 2018 | 51.93 | 52.09 | 51.57 | 52.09 | 39,527 | +0.60(+1.17%) |
Feb 14, 2018 | 50.63 | 51.59 | 50.43 | 51.49 | 80,445 | +0.71(+1.41%) |
Feb 13, 2018 | 50.61 | 50.89 | 50.39 | 50.77 | 63,072 | -0.07(-0.14%) |
Feb 12, 2018 | 50.61 | 51.07 | 50.30 | 50.84 | 144,100 | +0.60(+1.19%) |
Feb 09, 2018 | 50.17 | 50.46 | 48.94 | 50.25 | 377,642 | +0.54(+1.08%) |
Feb 08, 2018 | 51.33 | 51.45 | 49.68 | 49.71 | 562,627 | -1.57(-3.06%) |
Feb 07, 2018 | 51.16 | 51.77 | 51.01 | 51.28 | 109,500 | -0.08(-0.16%) |
Feb 06, 2018 | 50.24 | 51.59 | 50.10 | 51.36 | 131,252 | -0.14(-0.28%) |
Feb 05, 2018 | 52.81 | 52.86 | 50.67 | 51.51 | 111,145 | -1.61(-3.02%) |
Feb 02, 2018 | 53.56 | 53.76 | 53.10 | 53.11 | 80,997 | -0.80(-1.49%) |