Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 43.73 | 44.15 | 43.29 | 43.54 | 1,359,175 | -0.51(-1.15%) |
Apr 27, 2018 | 47.11 | 47.35 | 43.89 | 44.05 | 2,022,818 | -4.44(-9.16%) |
Apr 26, 2018 | 48.92 | 48.92 | 48.01 | 48.49 | 996,843 | -0.37(-0.76%) |
Apr 25, 2018 | 48.28 | 49.20 | 47.79 | 48.86 | 820,250 | +0.61(+1.27%) |
Apr 24, 2018 | 49.91 | 49.91 | 47.90 | 48.25 | 1,177,484 | -1.22(-2.46%) |
Apr 23, 2018 | 49.68 | 50.19 | 49.22 | 49.46 | 548,299 | +0.05(+0.10%) |
Apr 20, 2018 | 49.84 | 50.33 | 48.99 | 49.42 | 700,637 | -0.84(-1.67%) |
Apr 19, 2018 | 50.97 | 51.28 | 49.74 | 50.25 | 469,288 | -0.75(-1.47%) |
Apr 18, 2018 | 51.54 | 51.92 | 50.98 | 51.00 | 923,187 | -0.22(-0.44%) |
Apr 17, 2018 | 51.61 | 51.62 | 50.73 | 51.23 | 744,049 | -0.07(-0.13%) |
Apr 16, 2018 | 50.60 | 52.17 | 50.17 | 51.30 | 917,404 | +0.95(+1.88%) |
Apr 13, 2018 | 52.09 | 52.60 | 49.97 | 50.35 | 1,066,981 | -2.61(-4.93%) |
Apr 12, 2018 | 54.11 | 54.33 | 51.99 | 52.96 | 1,495,276 | -0.65(-1.22%) |
Apr 11, 2018 | 56.04 | 56.09 | 53.51 | 53.61 | 833,763 | -2.72(-4.83%) |
Apr 10, 2018 | 57.01 | 58.65 | 56.20 | 56.33 | 1,926,359 | +2.21(+4.09%) |
Apr 09, 2018 | 54.69 | 54.93 | 53.99 | 54.12 | 320,734 | -0.03(-0.05%) |
Apr 06, 2018 | 54.85 | 55.65 | 53.45 | 54.15 | 328,844 | -1.09(-1.98%) |
Apr 05, 2018 | 54.35 | 55.52 | 53.97 | 55.24 | 344,918 | +1.14(+2.11%) |
Apr 04, 2018 | 52.16 | 54.32 | 51.92 | 54.10 | 300,058 | +0.89(+1.67%) |
Apr 03, 2018 | 51.99 | 53.37 | 51.99 | 53.22 | 223,485 | +1.50(+2.90%) |
Apr 02, 2018 | 53.25 | 53.43 | 51.09 | 51.71 | 409,404 | -1.74(-3.26%) |
Mar 29, 2018 | 53.46 | 53.46 | 53.46 | 0 | +1.51(+2.91%) | |
Mar 28, 2018 | 51.74 | 52.43 | 51.52 | 51.95 | 415,205 | +0.30(+0.58%) |
Mar 27, 2018 | 52.81 | 53.54 | 51.33 | 51.65 | 305,646 | -1.16(-2.20%) |
Mar 26, 2018 | 51.57 | 52.84 | 51.07 | 52.81 | 829,050 | +2.06(+4.05%) |
Mar 23, 2018 | 52.49 | 53.10 | 50.74 | 50.75 | 331,857 | -1.70(-3.25%) |
Mar 22, 2018 | 53.55 | 54.53 | 52.44 | 52.46 | 330,553 | -1.53(-2.83%) |
Mar 21, 2018 | 52.82 | 54.36 | 52.75 | 53.98 | 216,406 | +1.29(+2.44%) |
Mar 20, 2018 | 53.37 | 53.73 | 52.66 | 52.70 | 152,515 | -0.72(-1.35%) |
Mar 19, 2018 | 53.38 | 53.60 | 52.51 | 53.42 | 254,364 | -0.27(-0.51%) |
Mar 16, 2018 | 53.25 | 53.91 | 52.96 | 53.69 | 403,441 | +0.56(+1.05%) |
Mar 15, 2018 | 53.30 | 53.87 | 52.89 | 53.14 | 387,087 | -0.17(-0.31%) |
Mar 14, 2018 | 54.57 | 55.16 | 53.10 | 53.30 | 494,952 | -0.72(-1.33%) |
Mar 13, 2018 | 54.07 | 55.21 | 53.91 | 54.02 | 535,004 | +0.22(+0.42%) |
Mar 12, 2018 | 54.73 | 55.19 | 53.80 | 53.80 | 444,479 | -0.84(-1.53%) |
Mar 09, 2018 | 53.82 | 54.79 | 53.66 | 54.64 | 292,417 | +1.00(+1.87%) |
Mar 08, 2018 | 53.79 | 53.98 | 52.79 | 53.63 | 354,577 | -0.02(-0.04%) |
Mar 07, 2018 | 53.94 | 53.65 | 331,268 | +0.30(+0.57%) | ||
Mar 06, 2018 | 53.45 | 53.56 | 52.38 | 53.35 | 400,151 | +0.27(+0.51%) |
Mar 05, 2018 | 50.97 | 53.39 | 50.72 | 53.08 | 679,710 | +1.82(+3.55%) |
Mar 02, 2018 | 50.47 | 51.46 | 49.19 | 51.26 | 770,978 | +0.29(+0.57%) |
Mar 01, 2018 | 50.96 | 51.39 | 49.56 | 50.97 | 890,519 | +0.01(+0.02%) |
Feb 28, 2018 | 52.61 | 52.73 | 50.87 | 50.96 | 610,550 | -1.73(-3.28%) |
Feb 27, 2018 | 54.83 | 55.03 | 52.51 | 52.68 | 658,482 | -2.17(-3.96%) |
Feb 26, 2018 | 54.65 | 55.00 | 53.70 | 54.85 | 942,507 | +0.45(+0.82%) |
Feb 23, 2018 | 55.39 | 55.74 | 54.30 | 54.41 | 417,285 | -0.63(-1.15%) |
Feb 22, 2018 | 55.04 | 539,881 | +0.54(+1.00%) | |||
Feb 21, 2018 | 54.16 | 55.36 | 54.04 | 54.50 | 417,758 | +0.40(+0.73%) |
Feb 20, 2018 | 53.14 | 54.87 | 52.95 | 54.10 | 406,584 | +0.46(+0.85%) |
Feb 16, 2018 | 53.64 | 53.64 | 53.64 | 0 | -1.06(-1.93%) | |
Feb 15, 2018 | 55.93 | 55.93 | 54.12 | 54.70 | 475,049 | -0.75(-1.35%) |
Feb 14, 2018 | 53.85 | 55.74 | 53.85 | 55.45 | 795,138 | +1.23(+2.27%) |
Feb 13, 2018 | 54.84 | 55.16 | 53.86 | 54.21 | 611,300 | -1.05(-1.89%) |
Feb 12, 2018 | 54.20 | 55.79 | 53.93 | 55.26 | 1,153,396 | +1.54(+2.87%) |
Feb 09, 2018 | 54.50 | 54.89 | 51.37 | 53.72 | 1,128,492 | +1.09(+2.06%) |
Feb 08, 2018 | 53.43 | 53.75 | 52.58 | 52.63 | 721,169 | -0.75(-1.40%) |
Feb 07, 2018 | 52.78 | 54.36 | 52.37 | 53.38 | 747,631 | +0.44(+0.82%) |
Feb 06, 2018 | 50.35 | 53.23 | 50.35 | 52.94 | 575,428 | +1.05(+2.02%) |
Feb 05, 2018 | 53.07 | 53.61 | 50.98 | 51.90 | 488,314 | -1.61(-3.01%) |
Feb 02, 2018 | 54.87 | 55.42 | 53.55 | 53.51 | 698,190 | -2.16(-3.88%) |