Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.74 | 52.28 | 50.74 | 51.14 | 456,475 | +0.35(+0.69%) |
Apr 27, 2018 | 56.74 | 56.74 | 50.57 | 50.79 | 410,742 | -5.42(-9.63%) |
Apr 26, 2018 | 56.40 | 56.41 | 55.49 | 56.21 | 89,577 | -0.16(-0.28%) |
Apr 25, 2018 | 56.32 | 57.79 | 55.73 | 56.37 | 149,650 | +0.00(+0.00%) |
Apr 24, 2018 | 56.98 | 57.56 | 55.64 | 56.37 | 284,204 | -0.25(-0.44%) |
Apr 23, 2018 | 57.30 | 57.63 | 56.54 | 56.61 | 126,248 | -0.62(-1.08%) |
Apr 20, 2018 | 57.36 | 57.79 | 56.89 | 57.23 | 122,581 | -0.33(-0.58%) |
Apr 19, 2018 | 58.22 | 58.75 | 57.47 | 57.56 | 190,440 | -0.63(-1.08%) |
Apr 18, 2018 | 57.12 | 58.33 | 57.06 | 58.19 | 194,225 | +1.47(+2.60%) |
Apr 17, 2018 | 56.79 | 57.25 | 56.51 | 56.72 | 281,682 | +0.40(+0.70%) |
Apr 16, 2018 | 55.72 | 56.54 | 55.62 | 56.32 | 238,842 | +0.75(+1.34%) |
Apr 13, 2018 | 55.72 | 55.88 | 55.21 | 55.57 | 317,842 | -0.13(-0.23%) |
Apr 12, 2018 | 55.72 | 56.08 | 55.46 | 55.70 | 224,813 | +0.21(+0.38%) |
Apr 11, 2018 | 55.67 | 56.00 | 55.39 | 55.49 | 192,272 | -0.59(-1.05%) |
Apr 10, 2018 | 55.88 | 56.39 | 55.23 | 56.08 | 162,629 | +1.03(+1.87%) |
Apr 09, 2018 | 55.60 | 56.51 | 54.97 | 55.05 | 133,068 | -0.10(-0.18%) |
Apr 06, 2018 | 55.95 | 56.58 | 54.70 | 55.15 | 278,179 | -1.41(-2.49%) |
Apr 05, 2018 | 56.18 | 56.66 | 55.72 | 56.56 | 150,041 | +0.76(+1.35%) |
Apr 04, 2018 | 54.12 | 56.01 | 54.12 | 55.80 | 159,277 | +0.73(+1.32%) |
Apr 03, 2018 | 54.45 | 55.36 | 54.27 | 55.08 | 296,178 | +0.94(+1.74%) |
Apr 02, 2018 | 54.96 | 55.14 | 53.41 | 54.14 | 207,033 | -1.02(-1.85%) |
Mar 29, 2018 | 55.16 | 55.16 | 55.16 | 0 | +0.97(+1.78%) | |
Mar 28, 2018 | 54.86 | 54.97 | 54.01 | 54.19 | 227,706 | -0.52(-0.94%) |
Mar 27, 2018 | 55.94 | 56.05 | 54.45 | 54.71 | 224,117 | -1.11(-1.98%) |
Mar 26, 2018 | 55.61 | 55.88 | 54.66 | 55.81 | 172,542 | +1.24(+2.28%) |
Mar 23, 2018 | 55.42 | 55.82 | 54.57 | 54.57 | 326,324 | -0.71(-1.28%) |
Mar 22, 2018 | 56.23 | 56.63 | 55.11 | 55.28 | 292,115 | -1.69(-2.96%) |
Mar 21, 2018 | 56.37 | 57.56 | 55.25 | 56.96 | 267,680 | +0.40(+0.70%) |
Mar 20, 2018 | 57.25 | 57.32 | 56.53 | 56.57 | 211,638 | -0.65(-1.14%) |
Mar 19, 2018 | 56.74 | 57.35 | 55.77 | 57.22 | 191,894 | +0.13(+0.23%) |
Mar 16, 2018 | 56.30 | 57.25 | 55.13 | 57.09 | 556,093 | +0.69(+1.22%) |
Mar 15, 2018 | 56.52 | 57.20 | 56.11 | 56.40 | 210,457 | +0.06(+0.10%) |
Mar 14, 2018 | 57.10 | 58.64 | 56.14 | 56.35 | 213,684 | -0.38(-0.67%) |
Mar 13, 2018 | 57.15 | 57.65 | 56.53 | 56.72 | 180,760 | -0.09(-0.16%) |
Mar 12, 2018 | 57.81 | 58.11 | 56.74 | 56.82 | 232,041 | -0.93(-1.61%) |
Mar 09, 2018 | 56.35 | 57.87 | 56.02 | 57.75 | 187,668 | +1.83(+3.28%) |
Mar 08, 2018 | 55.61 | 56.18 | 55.32 | 55.91 | 179,648 | +0.45(+0.81%) |
Mar 07, 2018 | 55.59 | 55.46 | 349,057 | -0.06(-0.12%) | ||
Mar 06, 2018 | 55.56 | 56.18 | 54.57 | 55.53 | 331,129 | +0.19(+0.35%) |
Mar 05, 2018 | 54.83 | 55.72 | 54.37 | 55.33 | 159,249 | +0.11(+0.20%) |
Mar 02, 2018 | 53.95 | 55.42 | 53.63 | 55.22 | 196,816 | +0.77(+1.42%) |
Mar 01, 2018 | 55.51 | 55.59 | 53.70 | 54.45 | 197,714 | -1.10(-1.97%) |
Feb 28, 2018 | 57.26 | 57.50 | 55.53 | 55.55 | 238,009 | -1.66(-2.90%) |
Feb 27, 2018 | 58.44 | 58.81 | 57.20 | 57.20 | 285,221 | -1.30(-2.22%) |
Feb 26, 2018 | 58.67 | 58.73 | 57.67 | 58.50 | 211,458 | -0.16(-0.27%) |
Feb 23, 2018 | 59.49 | 59.49 | 57.80 | 58.66 | 224,427 | -0.41(-0.70%) |
Feb 22, 2018 | 58.21 | 59.71 | 58.21 | 59.07 | 276,957 | +1.13(+1.96%) |
Feb 21, 2018 | 56.36 | 59.05 | 56.00 | 57.94 | 298,778 | +1.80(+3.21%) |
Feb 20, 2018 | 58.77 | 59.33 | 56.00 | 56.14 | 283,884 | -2.63(-4.47%) |
Feb 16, 2018 | 58.77 | 58.77 | 58.77 | 0 | +0.97(+1.69%) | |
Feb 15, 2018 | 56.42 | 57.79 | 56.42 | 57.79 | 180,816 | +1.81(+3.23%) |
Feb 14, 2018 | 54.69 | 56.17 | 54.63 | 55.98 | 386,002 | +0.69(+1.25%) |
Feb 13, 2018 | 55.13 | 55.55 | 54.64 | 55.29 | 176,452 | -0.15(-0.27%) |
Feb 12, 2018 | 55.05 | 56.01 | 54.67 | 55.44 | 261,155 | +0.49(+0.89%) |
Feb 09, 2018 | 55.03 | 55.43 | 53.60 | 54.95 | 384,714 | +0.48(+0.88%) |
Feb 08, 2018 | 56.41 | 56.56 | 54.45 | 54.48 | 199,527 | -1.79(-3.18%) |
Feb 07, 2018 | 56.45 | 57.16 | 56.08 | 56.27 | 270,838 | -0.18(-0.33%) |
Feb 06, 2018 | 55.43 | 56.90 | 54.90 | 56.45 | 312,981 | -0.93(-1.63%) |
Feb 05, 2018 | 58.49 | 59.10 | 56.61 | 57.38 | 132,150 | -1.68(-2.84%) |
Feb 02, 2018 | 60.30 | 60.67 | 58.98 | 59.06 | 179,453 | -1.77(-2.92%) |