Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 52.35 | 52.35 | 51.70 | 51.79 | 15,690 | -0.52(-0.99%) |
Apr 27, 2018 | 52.01 | 52.43 | 52.01 | 52.31 | 44,241 | +0.46(+0.88%) |
Apr 26, 2018 | 51.86 | 52.04 | 51.70 | 51.85 | 8,805 | -0.31(-0.59%) |
Apr 25, 2018 | 52.06 | 52.26 | 51.87 | 52.16 | 15,349 | +0.13(+0.26%) |
Apr 24, 2018 | 52.28 | 52.31 | 51.88 | 52.02 | 14,335 | -0.10(-0.19%) |
Apr 23, 2018 | 51.96 | 52.12 | 51.85 | 52.12 | 94,873 | +0.31(+0.60%) |
Apr 20, 2018 | 52.01 | 52.11 | 51.77 | 51.81 | 11,587 | -0.20(-0.38%) |
Apr 19, 2018 | 52.18 | 52.18 | 51.82 | 52.01 | 14,131 | -0.22(-0.43%) |
Apr 18, 2018 | 52.28 | 52.31 | 52.15 | 52.23 | 23,709 | -0.03(-0.05%) |
Apr 17, 2018 | 52.22 | 52.29 | 52.08 | 52.25 | 19,365 | +0.15(+0.29%) |
Apr 16, 2018 | 51.89 | 52.24 | 51.81 | 52.10 | 54,462 | +0.42(+0.81%) |
Apr 13, 2018 | 51.80 | 51.85 | 51.60 | 51.68 | 11,708 | -0.12(-0.22%) |
Apr 12, 2018 | 51.89 | 51.94 | 51.68 | 51.80 | 42,324 | -0.07(-0.14%) |
Apr 11, 2018 | 52.07 | 52.10 | 51.82 | 51.87 | 13,784 | -0.47(-0.90%) |
Apr 10, 2018 | 51.71 | 52.43 | 51.60 | 52.34 | 29,882 | +0.91(+1.76%) |
Apr 09, 2018 | 51.49 | 51.76 | 51.31 | 51.44 | 12,578 | +0.38(+0.75%) |
Apr 06, 2018 | 51.45 | 51.52 | 50.88 | 51.05 | 19,658 | -0.44(-0.85%) |
Apr 05, 2018 | 51.28 | 51.50 | 51.12 | 51.49 | 29,657 | +0.48(+0.94%) |
Apr 04, 2018 | 50.19 | 51.02 | 50.14 | 51.01 | 18,994 | +0.45(+0.90%) |
Apr 03, 2018 | 50.52 | 50.64 | 50.19 | 50.56 | 36,743 | +0.28(+0.56%) |
Apr 02, 2018 | 50.83 | 50.88 | 49.96 | 50.28 | 28,468 | -0.72(-1.40%) |
Mar 29, 2018 | 50.99 | 50.99 | 50.99 | 0 | +0.28(+0.56%) | |
Mar 28, 2018 | 50.56 | 51.02 | 50.56 | 50.71 | 30,241 | +0.42(+0.83%) |
Mar 27, 2018 | 50.60 | 50.80 | 50.18 | 50.29 | 17,606 | -0.04(-0.07%) |
Mar 26, 2018 | 50.32 | 50.39 | 49.99 | 50.32 | 96,399 | +0.52(+1.04%) |
Mar 23, 2018 | 50.54 | 50.61 | 49.81 | 49.81 | 17,992 | -0.54(-1.08%) |
Mar 22, 2018 | 50.80 | 50.83 | 50.35 | 50.35 | 19,847 | -0.87(-1.70%) |
Mar 21, 2018 | 51.32 | 51.39 | 51.14 | 51.22 | 18,022 | -0.13(-0.24%) |
Mar 20, 2018 | 51.42 | 51.44 | 51.19 | 51.35 | 13,830 | -0.28(-0.53%) |
Mar 19, 2018 | 51.87 | 51.88 | 51.48 | 51.62 | 22,449 | -0.44(-0.84%) |
Mar 16, 2018 | 51.90 | 52.13 | 51.90 | 52.06 | 13,101 | +0.20(+0.38%) |
Mar 15, 2018 | 52.03 | 52.09 | 51.83 | 51.86 | 21,764 | -0.15(-0.29%) |
Mar 14, 2018 | 52.31 | 52.31 | 51.91 | 52.01 | 30,893 | -0.10(-0.19%) |
Mar 13, 2018 | 52.49 | 52.52 | 51.97 | 52.11 | 40,704 | -0.42(-0.80%) |
Mar 12, 2018 | 52.39 | 52.55 | 52.35 | 52.53 | 14,562 | +0.04(+0.08%) |
Mar 09, 2018 | 52.38 | 52.49 | 52.13 | 52.49 | 12,011 | +0.29(+0.56%) |
Mar 08, 2018 | 52.20 | 52.20 | 52.02 | 52.19 | 27,033 | +0.15(+0.29%) |
Mar 07, 2018 | 52.07 | 51.83 | 52.04 | 22,998 | +0.06(+0.12%) | |
Mar 06, 2018 | 52.11 | 52.11 | 51.92 | 51.98 | 28,974 | +0.15(+0.29%) |
Mar 05, 2018 | 51.16 | 51.88 | 51.16 | 51.83 | 56,564 | +0.56(+1.09%) |
Mar 02, 2018 | 50.79 | 51.27 | 50.79 | 51.27 | 14,161 | +0.33(+0.65%) |
Mar 01, 2018 | 51.20 | 51.46 | 50.76 | 50.94 | 19,789 | -0.47(-0.92%) |
Feb 28, 2018 | 52.09 | 52.09 | 51.41 | 51.41 | 39,268 | -0.46(-0.89%) |
Feb 27, 2018 | 52.48 | 52.48 | 51.87 | 51.87 | 20,954 | -0.96(-1.82%) |
Feb 26, 2018 | 52.37 | 52.83 | 52.34 | 52.83 | 23,703 | +0.72(+1.38%) |
Feb 23, 2018 | 51.86 | 52.11 | 51.71 | 52.11 | 21,203 | +0.64(+1.24%) |
Feb 22, 2018 | 51.47 | 51.80 | 51.38 | 51.47 | 28,771 | +0.14(+0.28%) |
Feb 21, 2018 | 51.84 | 51.95 | 51.33 | 51.33 | 28,649 | -0.40(-0.77%) |
Feb 20, 2018 | 52.03 | 52.03 | 51.60 | 51.73 | 59,189 | -0.51(-0.97%) |
Feb 16, 2018 | 52.24 | 52.24 | 52.24 | 0 | +0.28(+0.55%) | |
Feb 15, 2018 | 51.70 | 52.00 | 51.31 | 51.95 | 92,111 | +0.32(+0.62%) |
Feb 14, 2018 | 51.15 | 51.74 | 51.06 | 51.63 | 35,603 | +0.09(+0.17%) |
Feb 13, 2018 | 51.28 | 51.59 | 51.05 | 51.54 | 48,958 | -0.06(-0.12%) |
Feb 12, 2018 | 51.52 | 51.79 | 51.27 | 51.60 | 18,367 | +0.45(+0.89%) |
Feb 09, 2018 | 51.12 | 51.37 | 49.95 | 51.15 | 83,028 | +0.44(+0.88%) |
Feb 08, 2018 | 52.41 | 50.71 | 50.71 | 38,566 | -1.71(-3.26%) | |
Feb 07, 2018 | 52.27 | 52.95 | 52.03 | 52.41 | 86,134 | +0.04(+0.07%) |
Feb 06, 2018 | 51.33 | 52.45 | 50.80 | 52.38 | 72,986 | +0.06(+0.11%) |
Feb 05, 2018 | 53.37 | 53.47 | 51.93 | 52.32 | 42,535 | -1.68(-3.11%) |
Feb 02, 2018 | 54.60 | 54.63 | 53.91 | 54.00 | 34,984 | -1.19(-2.16%) |