Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 53.90 | 54.55 | 52.98 | 53.21 | 556,307 | -0.70(-1.30%) |
Apr 27, 2018 | 54.13 | 54.53 | 53.56 | 53.91 | 541,366 | +0.05(+0.09%) |
Apr 26, 2018 | 53.31 | 54.16 | 52.86 | 53.86 | 1,376,773 | +0.55(+1.03%) |
Apr 25, 2018 | 51.97 | 53.34 | 51.93 | 53.31 | 696,840 | +1.09(+2.09%) |
Apr 24, 2018 | 53.18 | 53.30 | 51.56 | 52.22 | 523,189 | -0.80(-1.51%) |
Apr 23, 2018 | 53.00 | 53.34 | 52.82 | 53.02 | 327,580 | +0.13(+0.25%) |
Apr 20, 2018 | 52.27 | 53.15 | 51.83 | 52.89 | 471,784 | +0.44(+0.84%) |
Apr 19, 2018 | 52.89 | 53.97 | 51.64 | 52.45 | 788,183 | -0.42(-0.79%) |
Apr 18, 2018 | 52.54 | 53.27 | 52.17 | 52.87 | 746,596 | +0.55(+1.05%) |
Apr 17, 2018 | 55.07 | 55.07 | 51.06 | 52.32 | 1,601,971 | -2.60(-4.73%) |
Apr 16, 2018 | 55.11 | 55.37 | 54.80 | 54.92 | 531,008 | -0.09(-0.16%) |
Apr 13, 2018 | 55.41 | 55.49 | 54.53 | 55.01 | 687,731 | -0.31(-0.56%) |
Apr 12, 2018 | 56.02 | 56.34 | 54.57 | 55.32 | 970,071 | -0.47(-0.84%) |
Apr 11, 2018 | 55.20 | 56.11 | 54.54 | 55.79 | 1,142,179 | +0.37(+0.67%) |
Apr 10, 2018 | 55.18 | 55.89 | 54.41 | 55.42 | 727,228 | +0.64(+1.17%) |
Apr 09, 2018 | 54.58 | 55.32 | 54.22 | 54.78 | 667,390 | +0.36(+0.66%) |
Apr 06, 2018 | 54.68 | 55.32 | 54.05 | 54.42 | 705,089 | -0.50(-0.91%) |
Apr 05, 2018 | 54.44 | 55.25 | 53.61 | 54.92 | 632,492 | +0.83(+1.53%) |
Apr 04, 2018 | 53.16 | 54.15 | 52.54 | 54.09 | 1,129,510 | +0.45(+0.84%) |
Apr 03, 2018 | 53.24 | 53.79 | 52.01 | 53.64 | 992,246 | +0.57(+1.07%) |
Apr 02, 2018 | 52.07 | 53.39 | 51.57 | 53.07 | 1,240,356 | +0.86(+1.65%) |
Mar 29, 2018 | 52.21 | 52.21 | 52.21 | 0 | +0.71(+1.38%) | |
Mar 28, 2018 | 50.66 | 51.99 | 50.47 | 51.50 | 473,743 | +0.84(+1.66%) |
Mar 27, 2018 | 51.17 | 51.29 | 50.52 | 50.66 | 578,437 | -0.49(-0.96%) |
Mar 26, 2018 | 50.82 | 51.23 | 49.50 | 51.15 | 517,598 | +0.94(+1.87%) |
Mar 23, 2018 | 50.76 | 51.78 | 50.11 | 50.21 | 582,040 | -0.70(-1.37%) |
Mar 22, 2018 | 51.08 | 51.68 | 50.81 | 50.91 | 357,621 | -0.49(-0.95%) |
Mar 21, 2018 | 50.90 | 51.67 | 50.67 | 51.40 | 445,722 | +0.57(+1.12%) |
Mar 20, 2018 | 51.08 | 51.20 | 50.46 | 50.83 | 240,253 | -0.05(-0.10%) |
Mar 19, 2018 | 52.00 | 52.05 | 50.26 | 50.88 | 751,902 | -1.26(-2.42%) |
Mar 16, 2018 | 50.83 | 52.26 | 50.78 | 52.14 | 985,451 | +1.37(+2.70%) |
Mar 15, 2018 | 50.88 | 51.26 | 50.40 | 50.77 | 359,342 | +0.10(+0.20%) |
Mar 14, 2018 | 50.48 | 50.97 | 50.10 | 50.67 | 578,742 | -0.07(-0.14%) |
Mar 13, 2018 | 50.96 | 51.70 | 50.38 | 50.74 | 584,587 | +0.08(+0.16%) |
Mar 12, 2018 | 51.85 | 51.95 | 50.64 | 50.66 | 557,462 | -1.23(-2.37%) |
Mar 09, 2018 | 51.06 | 51.97 | 50.72 | 51.89 | 514,567 | +1.24(+2.45%) |
Mar 08, 2018 | 51.01 | 51.46 | 50.05 | 50.65 | 533,663 | -0.30(-0.59%) |
Mar 07, 2018 | 50.53 | 51.45 | 50.53 | 50.95 | 629,531 | -0.09(-0.18%) |
Mar 06, 2018 | 50.11 | 51.06 | 49.96 | 51.04 | 1,006,638 | +1.64(+3.32%) |
Mar 05, 2018 | 47.82 | 49.53 | 47.82 | 49.40 | 474,659 | +1.37(+2.85%) |
Mar 02, 2018 | 47.82 | 48.89 | 47.38 | 48.03 | 796,427 | +0.10(+0.21%) |
Mar 01, 2018 | 48.26 | 48.98 | 47.63 | 47.93 | 521,485 | -0.43(-0.89%) |
Feb 28, 2018 | 48.41 | 49.05 | 47.96 | 48.36 | 786,775 | -0.09(-0.19%) |
Feb 27, 2018 | 48.39 | 50.48 | 47.86 | 48.45 | 1,789,701 | +0.22(+0.46%) |
Feb 26, 2018 | 47.93 | 48.64 | 47.03 | 48.23 | 1,128,203 | +0.37(+0.77%) |
Feb 23, 2018 | 47.31 | 47.89 | 46.72 | 47.86 | 477,685 | +0.88(+1.87%) |
Feb 22, 2018 | 47.57 | 48.00 | 46.95 | 46.98 | 304,028 | -0.44(-0.93%) |
Feb 21, 2018 | 47.50 | 48.27 | 47.01 | 47.42 | 606,510 | -0.13(-0.27%) |
Feb 20, 2018 | 48.13 | 48.13 | 47.22 | 47.55 | 732,068 | -0.66(-1.37%) |
Feb 16, 2018 | 48.21 | 48.21 | 48.21 | 0 | +0.21(+0.44%) | |
Feb 15, 2018 | 46.75 | 48.63 | 46.48 | 48.00 | 749,121 | +1.55(+3.34%) |
Feb 14, 2018 | 46.18 | 46.93 | 46.18 | 46.45 | 512,037 | -0.09(-0.19%) |
Feb 13, 2018 | 46.45 | 47.27 | 46.01 | 46.54 | 572,545 | -0.08(-0.17%) |
Feb 12, 2018 | 46.52 | 47.07 | 45.82 | 46.62 | 1,052,971 | +0.19(+0.41%) |
Feb 09, 2018 | 46.45 | 46.81 | 44.62 | 46.43 | 1,228,940 | +0.40(+0.87%) |
Feb 08, 2018 | 47.05 | 47.48 | 46.02 | 46.03 | 1,148,422 | -1.02(-2.17%) |
Feb 07, 2018 | 47.23 | 47.45 | 46.65 | 47.05 | 1,084,275 | -0.35(-0.74%) |
Feb 06, 2018 | 47.50 | 48.67 | 46.99 | 47.40 | 1,170,104 | -1.67(-3.40%) |
Feb 05, 2018 | 48.92 | 49.70 | 48.69 | 49.07 | 1,113,277 | -0.06(-0.12%) |
Feb 02, 2018 | 48.25 | 49.20 | 48.14 | 49.13 | 963,550 | +0.63(+1.30%) |