Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 54.10 | 54.10 | 54.08 | 54.08 | 550 | -2.57(-4.54%) |
Apr 25, 2018 | 56.66 | 56.66 | 56.66 | 1 | +0.55(+0.98%) | |
Apr 24, 2018 | 56.11 | 56.11 | 56.11 | 56.11 | 118 | +0.11(+0.20%) |
Apr 20, 2018 | 55.99 | 55.99 | 55.99 | 60 | +1.06(+1.93%) | |
Apr 16, 2018 | 54.93 | 54.93 | 54.93 | 105 | -0.64(-1.16%) | |
Apr 13, 2018 | 55.78 | 55.78 | 55.57 | 55.57 | 899 | -0.34(-0.61%) |
Apr 12, 2018 | 56.03 | 56.15 | 55.79 | 55.92 | 2,273 | -1.32(-2.30%) |
Apr 11, 2018 | 57.03 | 57.30 | 57.00 | 57.23 | 1,494 | +1.03(+1.84%) |
Apr 10, 2018 | 56.48 | 56.48 | 56.20 | 56.20 | 354 | -1.35(-2.34%) |
Apr 09, 2018 | 58.49 | 58.49 | 57.55 | 57.55 | 2,193 | +1.51(+2.69%) |
Apr 05, 2018 | 56.04 | 56.04 | 56.04 | 85 | -0.84(-1.48%) | |
Apr 04, 2018 | 59.27 | 59.46 | 56.88 | 56.88 | 991 | -3.09(-5.15%) |
Apr 03, 2018 | 59.95 | 59.97 | 59.95 | 59.97 | 135 | +1.30(+2.22%) |
Apr 02, 2018 | 58.06 | 58.76 | 57.41 | 58.67 | 1,102 | +0.51(+0.89%) |
Mar 29, 2018 | 58.15 | 58.15 | 58.15 | 0 | +0.15(+0.26%) | |
Mar 28, 2018 | 57.30 | 58.00 | 57.30 | 58.00 | 195 | -0.02(-0.03%) |
Mar 27, 2018 | 58.02 | 58.02 | 58.02 | 58.02 | 159 | +0.85(+1.49%) |
Mar 23, 2018 | 57.17 | 57.17 | 57.17 | 51 | +3.39(+6.31%) | |
Mar 21, 2018 | 53.77 | 53.77 | 53.77 | 12 | +0.14(+0.25%) | |
Mar 20, 2018 | 54.68 | 54.68 | 53.64 | 53.64 | 2,135 | +1.59(+3.05%) |
Mar 14, 2018 | 52.05 | 52.05 | 52.05 | 54 | +0.95(+1.85%) | |
Mar 13, 2018 | 51.10 | 51.10 | 51.10 | 51.10 | 53 | -0.25(-0.48%) |
Mar 12, 2018 | 51.52 | 51.52 | 51.35 | 51.35 | 299 | +0.06(+0.13%) |
Mar 09, 2018 | 52.13 | 52.13 | 51.27 | 51.28 | 247 | -2.02(-3.78%) |
Mar 08, 2018 | 53.30 | 53.30 | 53.30 | 53.30 | 52 | -0.53(-0.98%) |
Mar 06, 2018 | 53.81 | 53.83 | 53.81 | 53.83 | 394 | -0.53(-0.97%) |
Mar 05, 2018 | 54.35 | 54.35 | 54.35 | 54.35 | 197 | -2.72(-4.76%) |
Mar 01, 2018 | 57.07 | 57.07 | 57.07 | 1 | +4.00(+7.54%) | |
Feb 28, 2018 | 53.07 | 53.07 | 53.07 | 53.07 | 147 | +1.14(+2.19%) |
Feb 27, 2018 | 51.94 | 51.94 | 51.94 | 51.94 | 65 | -0.13(-0.25%) |
Feb 26, 2018 | 52.07 | 52.07 | 52.07 | 52.07 | 144 | -1.16(-2.18%) |
Feb 23, 2018 | 54.53 | 54.55 | 53.23 | 53.23 | 855 | -0.69(-1.27%) |
Feb 20, 2018 | 53.91 | 53.91 | 53.91 | 27 | +1.15(+2.18%) | |
Feb 16, 2018 | 52.76 | 52.76 | 52.76 | 0 | -2.09(-3.82%) | |
Feb 15, 2018 | 54.47 | 54.85 | 54.47 | 54.85 | 406 | +0.08(+0.15%) |
Feb 14, 2018 | 54.93 | 54.93 | 54.77 | 54.77 | 281 | -1.58(-2.80%) |
Feb 13, 2018 | 57.05 | 57.07 | 56.35 | 56.35 | 366 | -0.19(-0.34%) |
Feb 12, 2018 | 56.54 | 56.54 | 56.54 | 56.54 | 94 | -2.29(-3.89%) |
Feb 09, 2018 | 58.42 | 60.91 | 58.42 | 58.83 | 1,916 | +0.34(+0.57%) |
Feb 08, 2018 | 55.27 | 58.49 | 55.27 | 58.49 | 1,638 | +4.59(+8.51%) |
Feb 07, 2018 | 54.55 | 54.55 | 53.91 | 53.91 | 6,092 | -1.29(-2.34%) |
Feb 06, 2018 | 55.73 | 57.85 | 54.84 | 55.20 | 4,261 | +0.55(+1.01%) |
Feb 05, 2018 | 51.75 | 54.72 | 51.75 | 54.65 | 4,118 | +3.00(+5.81%) |
Feb 02, 2018 | 51.03 | 51.76 | 50.77 | 51.65 | 4,628 | +1.28(+2.55%) |