Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.77 | 50.77 | 50.38 | 50.48 | 6,361 | -0.11(-0.21%) |
Apr 27, 2018 | 50.88 | 50.88 | 50.41 | 50.59 | 2,612 | -0.07(-0.13%) |
Apr 26, 2018 | 50.40 | 50.77 | 50.40 | 50.65 | 4,238 | +0.13(+0.25%) |
Apr 25, 2018 | 50.99 | 50.99 | 50.07 | 50.53 | 252,271 | -0.59(-1.16%) |
Apr 24, 2018 | 51.99 | 51.99 | 50.85 | 51.12 | 14,069 | -0.07(-0.13%) |
Apr 23, 2018 | 51.66 | 51.73 | 51.11 | 51.19 | 4,249 | -0.35(-0.68%) |
Apr 20, 2018 | 51.68 | 51.68 | 51.40 | 51.54 | 1,876 | -0.08(-0.15%) |
Apr 19, 2018 | 51.77 | 51.77 | 51.52 | 51.62 | 4,004 | -0.27(-0.53%) |
Apr 18, 2018 | 51.73 | 51.89 | 51.56 | 51.89 | 1,608 | +0.02(+0.04%) |
Apr 17, 2018 | 50.96 | 51.98 | 50.77 | 51.87 | 8,441 | +1.27(+2.52%) |
Apr 16, 2018 | 50.80 | 50.80 | 50.34 | 50.60 | 8,022 | -0.38(-0.74%) |
Apr 13, 2018 | 51.62 | 51.62 | 50.84 | 50.98 | 4,154 | -0.64(-1.25%) |
Apr 12, 2018 | 51.53 | 51.72 | 51.48 | 51.62 | 17,574 | +0.73(+1.44%) |
Apr 11, 2018 | 50.52 | 51.20 | 50.52 | 50.89 | 16,668 | +0.20(+0.38%) |
Apr 10, 2018 | 50.39 | 50.85 | 50.30 | 50.69 | 6,045 | +0.94(+1.88%) |
Apr 09, 2018 | 50.10 | 50.28 | 49.76 | 49.76 | 18,428 | +0.33(+0.67%) |
Apr 06, 2018 | 50.40 | 50.40 | 49.43 | 49.43 | 9,295 | -1.25(-2.46%) |
Apr 05, 2018 | 51.04 | 51.04 | 50.58 | 50.67 | 2,711 | +0.41(+0.82%) |
Apr 04, 2018 | 49.02 | 50.26 | 49.02 | 50.26 | 5,103 | +0.68(+1.38%) |
Apr 03, 2018 | 49.55 | 49.81 | 49.30 | 49.58 | 6,404 | +0.25(+0.51%) |
Apr 02, 2018 | 49.97 | 49.97 | 48.98 | 49.33 | 2,814 | -0.91(-1.81%) |
Mar 29, 2018 | 50.23 | 50.23 | 50.23 | 0 | +1.03(+2.10%) | |
Mar 28, 2018 | 50.09 | 50.09 | 49.17 | 49.20 | 7,805 | -0.95(-1.89%) |
Mar 27, 2018 | 51.37 | 51.37 | 50.07 | 50.15 | 5,242 | -1.13(-2.21%) |
Mar 26, 2018 | 50.74 | 51.30 | 50.53 | 51.28 | 4,784 | +1.03(+2.06%) |
Mar 23, 2018 | 51.28 | 51.58 | 50.24 | 50.24 | 9,024 | -0.96(-1.87%) |
Mar 22, 2018 | 51.94 | 51.94 | 51.20 | 51.20 | 3,715 | -1.04(-1.98%) |
Mar 21, 2018 | 52.07 | 52.58 | 51.89 | 52.24 | 4,865 | +0.10(+0.19%) |
Mar 20, 2018 | 52.21 | 52.35 | 52.05 | 52.14 | 12,826 | +0.26(+0.51%) |
Mar 19, 2018 | 52.19 | 52.38 | 51.37 | 51.88 | 10,304 | -0.92(-1.73%) |
Mar 16, 2018 | 52.91 | 53.05 | 52.79 | 52.79 | 16,086 | -0.19(-0.35%) |
Mar 15, 2018 | 53.26 | 53.26 | 52.78 | 52.98 | 6,084 | -0.19(-0.37%) |
Mar 14, 2018 | 53.34 | 53.57 | 53.07 | 53.17 | 109,450 | +0.06(+0.11%) |
Mar 13, 2018 | 53.65 | 53.84 | 53.11 | 53.11 | 6,875 | -0.37(-0.69%) |
Mar 12, 2018 | 53.43 | 53.74 | 53.43 | 53.48 | 6,954 | +0.62(+1.18%) |
Mar 09, 2018 | 52.29 | 52.88 | 52.29 | 52.86 | 5,331 | +0.68(+1.31%) |
Mar 08, 2018 | 52.30 | 52.31 | 51.87 | 52.18 | 233,996 | +0.08(+0.15%) |
Mar 07, 2018 | 52.19 | 52.10 | 8,985 | +0.44(+0.85%) | ||
Mar 06, 2018 | 51.15 | 51.70 | 51.15 | 51.66 | 6,785 | +0.73(+1.43%) |
Mar 05, 2018 | 50.20 | 51.00 | 50.20 | 50.93 | 10,875 | +0.71(+1.42%) |
Mar 02, 2018 | 48.96 | 50.22 | 48.96 | 50.22 | 3,082 | +0.76(+1.54%) |
Mar 01, 2018 | 49.87 | 49.87 | 49.32 | 49.46 | 5,182 | -0.69(-1.38%) |
Feb 28, 2018 | 50.35 | 50.69 | 49.97 | 50.15 | 11,248 | -0.14(-0.27%) |
Feb 27, 2018 | 50.81 | 50.93 | 50.29 | 50.29 | 4,180 | -0.21(-0.42%) |
Feb 26, 2018 | 50.02 | 50.58 | 50.02 | 50.50 | 6,978 | +0.84(+1.69%) |
Feb 23, 2018 | 49.13 | 49.67 | 48.97 | 49.67 | 1,862 | +0.75(+1.53%) |
Feb 22, 2018 | 48.92 | 48.92 | 2,721 | -0.83(-1.67%) | ||
Feb 21, 2018 | 49.84 | 49.94 | 49.68 | 49.75 | 258,665 | +0.16(+0.33%) |
Feb 20, 2018 | 49.48 | 50.02 | 49.37 | 49.59 | 58,980 | -0.53(-1.05%) |
Feb 16, 2018 | 50.11 | 50.11 | 50.11 | 0 | -0.41(-0.81%) | |
Feb 15, 2018 | 50.24 | 50.52 | 49.80 | 50.52 | 7,229 | +0.88(+1.77%) |
Feb 14, 2018 | 48.68 | 49.70 | 48.68 | 49.65 | 12,119 | +0.80(+1.63%) |
Feb 13, 2018 | 48.44 | 48.89 | 48.22 | 48.85 | 7,378 | +0.47(+0.97%) |
Feb 12, 2018 | 48.12 | 48.71 | 47.99 | 48.38 | 2,495 | +0.58(+1.22%) |
Feb 09, 2018 | 47.74 | 48.07 | 46.47 | 47.80 | 8,694 | +0.50(+1.05%) |
Feb 08, 2018 | 48.66 | 48.66 | 47.30 | 47.30 | 7,981 | -1.34(-2.76%) |
Feb 07, 2018 | 48.58 | 48.58 | 48.28 | 48.64 | 10,753 | +0.17(+0.34%) |
Feb 06, 2018 | 46.77 | 48.60 | 46.35 | 48.48 | 37,789 | +0.65(+1.36%) |
Feb 05, 2018 | 48.57 | 48.88 | 47.41 | 47.83 | 14,376 | -1.44(-2.93%) |
Feb 02, 2018 | 49.30 | 49.65 | 49.27 | 49.27 | 3,095 | -0.10(-0.20%) |