Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 56.29 | 57.43 | 55.76 | 56.70 | 368,223 | +0.75(+1.34%) |
Apr 27, 2018 | 55.99 | 56.45 | 55.57 | 55.95 | 200,459 | -0.02(-0.04%) |
Apr 26, 2018 | 54.94 | 56.30 | 54.13 | 55.97 | 404,524 | +1.11(+2.02%) |
Apr 25, 2018 | 55.09 | 55.17 | 54.16 | 54.86 | 122,417 | -0.23(-0.42%) |
Apr 24, 2018 | 55.49 | 55.49 | 53.31 | 55.09 | 439,916 | -0.34(-0.61%) |
Apr 23, 2018 | 55.31 | 56.21 | 54.95 | 55.43 | 269,451 | -0.18(-0.32%) |
Apr 20, 2018 | 56.07 | 56.18 | 55.42 | 55.61 | 323,299 | -0.74(-1.31%) |
Apr 19, 2018 | 56.44 | 57.09 | 55.32 | 56.35 | 371,262 | -0.38(-0.67%) |
Apr 18, 2018 | 56.84 | 57.30 | 56.34 | 56.73 | 159,812 | +0.23(+0.41%) |
Apr 17, 2018 | 56.61 | 57.05 | 56.00 | 56.50 | 277,925 | +0.28(+0.50%) |
Apr 16, 2018 | 56.25 | 56.43 | 55.48 | 56.22 | 330,903 | +0.45(+0.81%) |
Apr 13, 2018 | 55.98 | 56.08 | 55.20 | 55.77 | 287,177 | +0.24(+0.43%) |
Apr 12, 2018 | 54.74 | 55.77 | 54.63 | 55.53 | 425,202 | +0.98(+1.80%) |
Apr 11, 2018 | 52.97 | 54.68 | 52.97 | 54.55 | 385,541 | +1.37(+2.58%) |
Apr 10, 2018 | 52.20 | 53.49 | 52.03 | 53.18 | 245,762 | +1.38(+2.66%) |
Apr 09, 2018 | 51.62 | 52.77 | 51.20 | 51.80 | 224,125 | +0.58(+1.13%) |
Apr 06, 2018 | 52.37 | 53.00 | 50.80 | 51.22 | 368,934 | -1.48(-2.81%) |
Apr 05, 2018 | 53.85 | 54.16 | 52.34 | 52.70 | 402,476 | -0.57(-1.07%) |
Apr 04, 2018 | 52.62 | 53.50 | 52.06 | 53.27 | 693,731 | +0.24(+0.45%) |
Apr 03, 2018 | 51.42 | 53.54 | 50.59 | 53.03 | 445,349 | +2.02(+3.96%) |
Apr 02, 2018 | 52.12 | 52.97 | 50.20 | 51.01 | 340,815 | -0.80(-1.54%) |
Mar 29, 2018 | 51.81 | 51.81 | 51.81 | 0 | +0.28(+0.54%) | |
Mar 28, 2018 | 50.59 | 52.14 | 50.35 | 51.53 | 418,098 | +0.97(+1.92%) |
Mar 27, 2018 | 51.86 | 52.86 | 50.37 | 50.56 | 373,382 | -0.58(-1.13%) |
Mar 26, 2018 | 51.85 | 52.66 | 51.05 | 51.14 | 645,759 | +0.11(+0.22%) |
Mar 23, 2018 | 50.25 | 51.87 | 49.24 | 51.03 | 591,690 | +0.71(+1.41%) |
Mar 22, 2018 | 49.92 | 50.68 | 49.52 | 50.32 | 342,764 | +0.34(+0.68%) |
Mar 21, 2018 | 49.59 | 50.22 | 49.50 | 49.98 | 354,759 | +0.18(+0.36%) |
Mar 20, 2018 | 48.46 | 50.24 | 48.46 | 49.80 | 414,836 | +1.41(+2.91%) |
Mar 19, 2018 | 48.56 | 48.98 | 47.89 | 48.39 | 264,710 | -0.20(-0.41%) |
Mar 16, 2018 | 47.94 | 48.83 | 47.74 | 48.59 | 321,306 | +0.57(+1.19%) |
Mar 15, 2018 | 47.93 | 48.60 | 47.57 | 48.02 | 185,382 | +0.32(+0.67%) |
Mar 14, 2018 | 48.55 | 48.62 | 47.39 | 47.70 | 360,226 | -0.81(-1.67%) |
Mar 13, 2018 | 49.12 | 49.12 | 47.86 | 48.51 | 530,916 | -0.17(-0.35%) |
Mar 12, 2018 | 49.12 | 49.75 | 48.61 | 48.68 | 571,562 | -0.27(-0.55%) |
Mar 09, 2018 | 49.79 | 49.98 | 48.02 | 48.95 | 535,336 | -0.25(-0.51%) |
Mar 08, 2018 | 48.93 | 49.63 | 48.40 | 49.20 | 495,781 | +2.32(+4.95%) |
Mar 07, 2018 | 47.12 | 46.88 | 370,596 | +2.18(+4.88%) | ||
Mar 06, 2018 | 43.41 | 44.71 | 42.89 | 44.70 | 334,513 | +1.63(+3.78%) |
Mar 05, 2018 | 43.37 | 43.93 | 42.87 | 43.07 | 159,077 | -0.55(-1.26%) |
Mar 02, 2018 | 42.13 | 43.95 | 42.13 | 43.62 | 197,033 | +0.99(+2.32%) |
Mar 01, 2018 | 43.56 | 43.56 | 41.97 | 42.63 | 249,599 | -0.99(-2.27%) |
Feb 28, 2018 | 43.93 | 44.44 | 43.56 | 43.62 | 202,319 | -0.35(-0.80%) |
Feb 27, 2018 | 44.92 | 45.50 | 43.87 | 43.97 | 198,248 | -1.05(-2.33%) |
Feb 26, 2018 | 44.20 | 45.28 | 43.65 | 45.02 | 315,152 | +1.07(+2.43%) |
Feb 23, 2018 | 43.67 | 46.48 | 42.00 | 43.95 | 635,485 | +0.23(+0.53%) |
Feb 22, 2018 | 43.72 | 1,051,087 | -2.69(-5.80%) | |||
Feb 21, 2018 | 46.53 | 48.06 | 46.18 | 46.41 | 282,621 | +0.28(+0.61%) |
Feb 20, 2018 | 45.59 | 46.62 | 45.40 | 46.13 | 202,162 | +0.26(+0.57%) |
Feb 16, 2018 | 45.87 | 45.87 | 45.87 | 0 | +0.77(+1.71%) | |
Feb 15, 2018 | 44.41 | 45.29 | 43.94 | 45.10 | 465,070 | +1.24(+2.83%) |
Feb 14, 2018 | 43.78 | 44.61 | 43.69 | 43.86 | 290,514 | -0.45(-1.02%) |
Feb 13, 2018 | 43.95 | 44.47 | 43.55 | 44.31 | 155,948 | -0.04(-0.09%) |
Feb 12, 2018 | 43.10 | 44.83 | 43.01 | 44.35 | 244,521 | +1.41(+3.28%) |
Feb 09, 2018 | 41.97 | 43.22 | 41.50 | 42.94 | 421,706 | +1.36(+3.27%) |
Feb 08, 2018 | 43.74 | 41.56 | 41.58 | 260,500 | -2.16(-4.94%) | |
Feb 07, 2018 | 44.31 | 44.31 | 43.21 | 43.74 | 198,658 | -0.52(-1.17%) |
Feb 06, 2018 | 42.51 | 44.55 | 42.51 | 44.26 | 277,779 | +0.02(+0.05%) |
Feb 05, 2018 | 43.86 | 45.01 | 43.69 | 44.24 | 149,916 | -0.68(-1.51%) |
Feb 02, 2018 | 45.35 | 45.70 | 44.83 | 44.92 | 126,184 | -0.72(-1.58%) |