Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 53.80 | 54.10 | 52.73 | 53.12 | 487,623 | -0.43(-0.80%) |
Apr 27, 2018 | 55.38 | 55.38 | 53.33 | 53.54 | 531,029 | -1.75(-3.16%) |
Apr 26, 2018 | 56.66 | 56.66 | 54.93 | 55.29 | 477,643 | -1.45(-2.56%) |
Apr 25, 2018 | 55.12 | 57.08 | 55.12 | 56.74 | 621,058 | +1.75(+3.18%) |
Apr 24, 2018 | 55.08 | 55.46 | 54.57 | 54.99 | 290,237 | +0.13(+0.23%) |
Apr 23, 2018 | 54.95 | 55.85 | 54.59 | 54.86 | 438,456 | -0.13(-0.23%) |
Apr 20, 2018 | 57.04 | 57.47 | 53.97 | 54.99 | 1,163,824 | -2.22(-3.88%) |
Apr 19, 2018 | 55.33 | 57.98 | 55.33 | 57.21 | 845,760 | +1.92(+3.47%) |
Apr 18, 2018 | 55.33 | 55.70 | 55.12 | 55.29 | 329,240 | +0.13(+0.23%) |
Apr 17, 2018 | 56.06 | 56.25 | 55.08 | 55.16 | 487,507 | -0.81(-1.45%) |
Apr 16, 2018 | 53.50 | 56.27 | 53.24 | 55.97 | 1,569,590 | +2.77(+5.21%) |
Apr 13, 2018 | 53.75 | 54.20 | 52.94 | 53.20 | 524,298 | -0.51(-0.95%) |
Apr 12, 2018 | 54.57 | 55.29 | 53.63 | 53.71 | 512,858 | -0.85(-1.56%) |
Apr 11, 2018 | 54.44 | 55.03 | 54.18 | 54.57 | 1,007,379 | -0.17(-0.31%) |
Apr 10, 2018 | 55.42 | 55.42 | 54.52 | 54.74 | 1,364,721 | -0.13(-0.23%) |
Apr 09, 2018 | 55.89 | 57.13 | 54.69 | 54.86 | 455,487 | -0.81(-1.46%) |
Apr 06, 2018 | 54.91 | 55.76 | 54.61 | 55.67 | 542,902 | +0.47(+0.85%) |
Apr 05, 2018 | 55.46 | 56.38 | 54.61 | 55.21 | 468,672 | -0.13(-0.23%) |
Apr 04, 2018 | 54.18 | 55.67 | 53.67 | 55.33 | 384,853 | +0.43(+0.78%) |
Apr 03, 2018 | 54.74 | 56.74 | 54.14 | 54.91 | 498,950 | +0.26(+0.47%) |
Apr 02, 2018 | 56.44 | 58.00 | 54.31 | 54.65 | 704,930 | -2.09(-3.68%) |
Mar 29, 2018 | 56.74 | 56.74 | 56.74 | 0 | +0.51(+0.91%) | |
Mar 28, 2018 | 57.00 | 57.85 | 55.93 | 56.23 | 627,670 | -0.90(-1.57%) |
Mar 27, 2018 | 56.23 | 57.72 | 56.06 | 57.13 | 854,286 | +1.15(+2.06%) |
Mar 26, 2018 | 56.14 | 56.14 | 54.69 | 55.97 | 886,734 | +0.55(+1.00%) |
Mar 23, 2018 | 56.70 | 56.95 | 55.40 | 55.42 | 493,256 | -1.24(-2.18%) |
Mar 22, 2018 | 57.42 | 57.89 | 56.49 | 56.66 | 789,824 | -1.07(-1.85%) |
Mar 21, 2018 | 58.41 | 58.45 | 57.22 | 57.72 | 608,787 | -0.51(-0.88%) |
Mar 20, 2018 | 59.26 | 59.28 | 58.13 | 58.23 | 884,025 | -1.07(-1.80%) |
Mar 19, 2018 | 59.51 | 59.90 | 58.96 | 59.30 | 695,943 | -0.47(-0.79%) |
Mar 16, 2018 | 59.77 | 60.88 | 59.69 | 59.77 | 1,327,021 | +0.00(+0.00%) |
Mar 15, 2018 | 60.11 | 60.20 | 59.69 | 59.77 | 322,644 | -0.13(-0.21%) |
Mar 14, 2018 | 60.62 | 59.77 | 59.90 | 237,615 | -0.13(-0.21%) | |
Mar 13, 2018 | 62.20 | 62.20 | 59.73 | 60.03 | 530,718 | -1.02(-1.68%) |
Mar 12, 2018 | 61.05 | 62.76 | 60.71 | 61.05 | 574,491 | -0.09(-0.14%) |
Mar 09, 2018 | 60.15 | 61.35 | 60.15 | 61.14 | 455,130 | +1.15(+1.92%) |
Mar 08, 2018 | 60.20 | 61.24 | 59.73 | 59.98 | 389,618 | +0.00(+0.00%) |
Mar 07, 2018 | 60.32 | 60.71 | 59.69 | 59.98 | 597,967 | -0.94(-1.54%) |
Mar 06, 2018 | 60.20 | 63.35 | 59.81 | 60.92 | 650,589 | +0.43(+0.71%) |
Mar 05, 2018 | 61.69 | 61.86 | 60.37 | 60.50 | 669,835 | -1.49(-2.41%) |
Mar 02, 2018 | 58.79 | 62.12 | 58.15 | 61.99 | 1,196,890 | +2.69(+4.53%) |
Mar 01, 2018 | 60.88 | 61.18 | 58.87 | 59.30 | 1,457,964 | -1.66(-2.73%) |
Feb 28, 2018 | 63.14 | 63.14 | 59.90 | 60.96 | 1,914,000 | -1.79(-2.86%) |
Feb 27, 2018 | 68.22 | 68.64 | 60.50 | 62.76 | 1,523,084 | -0.17(-0.27%) |
Feb 26, 2018 | 62.84 | 63.65 | 62.10 | 62.93 | 540,706 | +0.47(+0.75%) |
Feb 23, 2018 | 62.20 | 63.23 | 61.90 | 62.46 | 391,895 | +0.43(+0.69%) |
Feb 22, 2018 | 63.78 | 63.87 | 61.73 | 62.03 | 704,559 | -1.62(-2.55%) |
Feb 21, 2018 | 63.31 | 64.63 | 62.54 | 63.65 | 523,645 | +0.51(+0.81%) |
Feb 20, 2018 | 62.24 | 63.70 | 61.82 | 63.14 | 704,930 | +0.64(+1.02%) |
Feb 16, 2018 | 62.50 | 62.50 | 62.50 | 0 | -0.73(-1.15%) | |
Feb 15, 2018 | 63.23 | 63.35 | 61.86 | 63.23 | 640,474 | +0.23(+0.37%) |
Feb 14, 2018 | 63.20 | 63.84 | 62.86 | 62.99 | 550,581 | -0.25(-0.40%) |
Feb 13, 2018 | 62.10 | 63.67 | 61.93 | 63.25 | 381,919 | +1.02(+1.64%) |
Feb 12, 2018 | 60.40 | 62.78 | 60.32 | 62.23 | 682,254 | +1.91(+3.17%) |
Feb 09, 2018 | 61.12 | 62.31 | 58.92 | 60.32 | 892,974 | -0.25(-0.42%) |
Feb 08, 2018 | 61.00 | 62.99 | 60.57 | 60.57 | 595,005 | -0.51(-0.83%) |
Feb 07, 2018 | 62.18 | 62.18 | 60.91 | 61.08 | 978,053 | -1.02(-1.64%) |
Feb 06, 2018 | 61.12 | 62.52 | 60.36 | 62.10 | 1,047,828 | -0.55(-0.88%) |
Feb 05, 2018 | 62.82 | 63.59 | 61.89 | 62.65 | 424,413 | -0.68(-1.07%) |
Feb 02, 2018 | 64.69 | 64.69 | 62.82 | 63.33 | 616,888 | -1.36(-2.10%) |