Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 52.81 | 53.13 | 51.83 | 52.07 | 1,437,463 | -0.54(-1.02%) |
Apr 27, 2018 | 52.36 | 53.09 | 52.29 | 52.61 | 517,246 | +0.43(+0.82%) |
Apr 26, 2018 | 52.02 | 52.25 | 51.21 | 52.19 | 494,092 | +0.23(+0.44%) |
Apr 25, 2018 | 50.91 | 52.24 | 50.77 | 51.96 | 983,521 | +1.11(+2.19%) |
Apr 24, 2018 | 50.89 | 50.99 | 50.43 | 50.84 | 581,185 | +0.33(+0.65%) |
Apr 23, 2018 | 50.41 | 50.88 | 50.14 | 50.52 | 1,151,433 | +0.25(+0.49%) |
Apr 20, 2018 | 51.12 | 51.50 | 50.00 | 50.27 | 1,058,564 | -0.75(-1.46%) |
Apr 19, 2018 | 52.54 | 52.54 | 50.60 | 51.01 | 1,027,433 | -1.64(-3.11%) |
Apr 18, 2018 | 52.66 | 52.99 | 52.47 | 52.65 | 700,005 | +0.10(+0.19%) |
Apr 17, 2018 | 52.36 | 53.15 | 52.05 | 52.55 | 576,824 | +0.19(+0.36%) |
Apr 16, 2018 | 51.95 | 52.68 | 51.88 | 52.36 | 1,107,586 | +0.52(+1.00%) |
Apr 13, 2018 | 51.86 | 51.88 | 51.34 | 51.85 | 683,969 | +0.17(+0.33%) |
Apr 12, 2018 | 52.32 | 52.57 | 51.61 | 51.68 | 675,299 | -0.56(-1.07%) |
Apr 11, 2018 | 51.69 | 52.32 | 51.12 | 52.23 | 592,414 | +0.45(+0.86%) |
Apr 10, 2018 | 51.70 | 52.29 | 51.35 | 51.79 | 1,165,425 | +0.38(+0.74%) |
Apr 09, 2018 | 51.28 | 52.32 | 51.04 | 51.41 | 985,422 | +0.40(+0.78%) |
Apr 06, 2018 | 51.14 | 51.50 | 50.69 | 51.01 | 759,556 | -0.29(-0.56%) |
Apr 05, 2018 | 51.45 | 51.78 | 51.05 | 51.30 | 775,698 | -0.04(-0.08%) |
Apr 04, 2018 | 49.74 | 51.43 | 49.52 | 51.34 | 738,441 | +1.09(+2.16%) |
Apr 03, 2018 | 49.65 | 50.38 | 49.32 | 50.25 | 1,337,829 | +0.89(+1.80%) |
Apr 02, 2018 | 49.90 | 49.90 | 48.97 | 49.36 | 1,255,044 | -0.22(-0.45%) |
Mar 29, 2018 | 49.58 | 49.58 | 49.58 | 0 | +0.92(+1.90%) | |
Mar 28, 2018 | 47.91 | 48.85 | 47.78 | 48.66 | 938,858 | +0.59(+1.23%) |
Mar 27, 2018 | 49.19 | 49.41 | 47.89 | 48.07 | 1,582,668 | -0.90(-1.84%) |
Mar 26, 2018 | 47.93 | 49.08 | 47.51 | 48.97 | 1,142,056 | +1.44(+3.03%) |
Mar 23, 2018 | 47.18 | 47.94 | 46.96 | 47.53 | 1,422,184 | +0.54(+1.14%) |
Mar 22, 2018 | 46.58 | 47.58 | 46.24 | 47.00 | 1,418,543 | +0.12(+0.25%) |
Mar 21, 2018 | 48.30 | 48.30 | 46.87 | 46.88 | 1,894,969 | -2.07(-4.23%) |
Mar 20, 2018 | 49.31 | 49.31 | 48.32 | 48.95 | 1,161,749 | -0.27(-0.56%) |
Mar 19, 2018 | 50.12 | 50.12 | 48.91 | 49.22 | 788,909 | -1.05(-2.08%) |
Mar 16, 2018 | 49.70 | 50.80 | 49.69 | 50.27 | 1,656,509 | +0.50(+1.00%) |
Mar 15, 2018 | 52.27 | 52.35 | 49.74 | 49.77 | 1,625,400 | -2.46(-4.71%) |
Mar 14, 2018 | 52.85 | 52.98 | 52.14 | 52.23 | 584,482 | -0.50(-0.94%) |
Mar 13, 2018 | 53.25 | 53.45 | 52.23 | 52.73 | 1,107,593 | -0.35(-0.65%) |
Mar 12, 2018 | 53.01 | 53.21 | 52.74 | 53.08 | 2,131,297 | +0.17(+0.32%) |
Mar 09, 2018 | 53.05 | 53.05 | 52.39 | 52.91 | 654,508 | +0.05(+0.09%) |
Mar 08, 2018 | 52.89 | 52.97 | 52.38 | 52.86 | 757,373 | +0.16(+0.31%) |
Mar 07, 2018 | 53.08 | 52.70 | 921,235 | -0.18(-0.35%) | ||
Mar 06, 2018 | 51.86 | 52.94 | 51.66 | 52.88 | 1,362,945 | +1.22(+2.36%) |
Mar 05, 2018 | 50.61 | 51.67 | 50.44 | 51.66 | 1,102,406 | +0.85(+1.67%) |
Mar 02, 2018 | 49.74 | 50.87 | 49.41 | 50.81 | 695,759 | +0.94(+1.89%) |
Mar 01, 2018 | 49.57 | 50.39 | 49.36 | 49.87 | 1,132,925 | +0.27(+0.55%) |
Feb 28, 2018 | 50.68 | 50.76 | 49.56 | 49.59 | 1,045,089 | -1.07(-2.12%) |
Feb 27, 2018 | 51.55 | 51.77 | 50.61 | 50.67 | 1,100,737 | -1.00(-1.94%) |
Feb 26, 2018 | 51.25 | 51.68 | 50.88 | 51.67 | 1,609,861 | +0.55(+1.08%) |
Feb 23, 2018 | 50.36 | 51.24 | 49.88 | 51.12 | 924,643 | +0.88(+1.76%) |
Feb 22, 2018 | 50.99 | 51.45 | 50.19 | 50.24 | 1,567,653 | -0.77(-1.50%) |
Feb 21, 2018 | 51.73 | 52.00 | 50.99 | 51.00 | 1,771,315 | -0.71(-1.38%) |
Feb 20, 2018 | 51.08 | 52.03 | 51.08 | 51.71 | 2,189,541 | +0.34(+0.66%) |
Feb 16, 2018 | 51.37 | 51.37 | 51.37 | 0 | +1.30(+2.60%) | |
Feb 15, 2018 | 49.34 | 50.14 | 48.79 | 50.07 | 1,488,386 | +1.15(+2.35%) |
Feb 14, 2018 | 47.12 | 48.96 | 46.84 | 48.92 | 1,302,476 | +1.56(+3.30%) |
Feb 13, 2018 | 47.41 | 47.72 | 46.56 | 47.36 | 1,598,158 | -0.30(-0.63%) |
Feb 12, 2018 | 47.11 | 47.97 | 46.62 | 47.66 | 2,243,301 | +0.77(+1.65%) |
Feb 09, 2018 | 47.93 | 48.57 | 46.51 | 46.88 | 2,382,506 | -0.85(-1.78%) |
Feb 08, 2018 | 48.56 | 48.89 | 47.73 | 47.74 | 2,966,007 | -0.48(-0.99%) |
Feb 07, 2018 | 48.35 | 48.53 | 47.87 | 48.21 | 2,591,584 | -0.15(-0.31%) |
Feb 06, 2018 | 47.45 | 49.32 | 47.24 | 48.36 | 2,733,233 | -0.11(-0.23%) |
Feb 05, 2018 | 49.66 | 50.57 | 48.43 | 48.48 | 2,920,628 | -0.18(-0.38%) |
Feb 02, 2018 | 52.23 | 52.23 | 47.40 | 48.66 | 6,111,991 | -2.17(-4.27%) |