Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 52.55 | 52.77 | 51.83 | 51.86 | 201,055 | -0.48(-0.92%) |
Apr 27, 2018 | 52.28 | 52.52 | 51.94 | 52.34 | 158,671 | +0.14(+0.27%) |
Apr 26, 2018 | 52.52 | 53.06 | 52.07 | 52.20 | 199,996 | -0.08(-0.15%) |
Apr 25, 2018 | 52.09 | 53.03 | 51.24 | 52.28 | 292,520 | -2.24(-4.11%) |
Apr 24, 2018 | 54.80 | 55.14 | 54.00 | 54.52 | 252,253 | -0.06(-0.11%) |
Apr 23, 2018 | 54.58 | 54.91 | 53.73 | 54.58 | 296,456 | +0.33(+0.61%) |
Apr 20, 2018 | 54.20 | 54.35 | 53.69 | 54.25 | 182,531 | -0.12(-0.22%) |
Apr 19, 2018 | 55.00 | 55.21 | 53.86 | 54.37 | 228,372 | -0.71(-1.29%) |
Apr 18, 2018 | 55.37 | 55.91 | 54.82 | 55.08 | 297,074 | +0.01(+0.02%) |
Apr 17, 2018 | 54.02 | 55.25 | 53.66 | 55.07 | 221,739 | +1.34(+2.49%) |
Apr 16, 2018 | 53.76 | 54.15 | 53.00 | 53.73 | 240,383 | +0.55(+1.03%) |
Apr 13, 2018 | 54.47 | 54.47 | 52.85 | 53.18 | 195,144 | -0.98(-1.81%) |
Apr 12, 2018 | 54.10 | 54.61 | 53.32 | 54.16 | 212,231 | +0.57(+1.06%) |
Apr 11, 2018 | 54.14 | 54.43 | 53.22 | 53.59 | 230,152 | -0.83(-1.53%) |
Apr 10, 2018 | 53.25 | 54.67 | 53.03 | 54.42 | 258,687 | +1.94(+3.70%) |
Apr 09, 2018 | 51.92 | 53.01 | 51.48 | 52.48 | 312,779 | +1.07(+2.08%) |
Apr 06, 2018 | 52.77 | 52.77 | 50.89 | 51.41 | 211,870 | -1.70(-3.20%) |
Apr 05, 2018 | 52.76 | 53.21 | 52.22 | 53.11 | 245,337 | +0.59(+1.12%) |
Apr 04, 2018 | 50.93 | 52.65 | 50.55 | 52.52 | 343,175 | +0.72(+1.39%) |
Apr 03, 2018 | 51.13 | 52.04 | 50.36 | 51.80 | 418,242 | +1.13(+2.23%) |
Apr 02, 2018 | 52.33 | 52.70 | 50.22 | 50.67 | 450,038 | -1.98(-3.76%) |
Mar 29, 2018 | 52.65 | 52.65 | 52.65 | 0 | +0.66(+1.27%) | |
Mar 28, 2018 | 53.13 | 53.65 | 51.66 | 51.99 | 533,447 | -1.16(-2.18%) |
Mar 27, 2018 | 54.21 | 54.47 | 52.80 | 53.15 | 514,787 | -1.11(-2.05%) |
Mar 26, 2018 | 53.59 | 54.27 | 52.68 | 54.26 | 348,641 | +1.31(+2.47%) |
Mar 23, 2018 | 53.59 | 54.22 | 52.82 | 52.95 | 355,660 | -0.35(-0.66%) |
Mar 22, 2018 | 53.76 | 54.49 | 53.29 | 53.30 | 296,379 | -1.09(-2.00%) |
Mar 21, 2018 | 53.83 | 54.87 | 53.75 | 54.39 | 348,977 | +0.64(+1.19%) |
Mar 20, 2018 | 52.21 | 54.04 | 51.59 | 53.75 | 589,444 | +1.67(+3.21%) |
Mar 19, 2018 | 51.63 | 52.26 | 51.15 | 52.08 | 522,542 | +0.38(+0.74%) |
Mar 16, 2018 | 52.28 | 52.37 | 51.11 | 51.70 | 768,502 | -0.46(-0.88%) |
Mar 15, 2018 | 53.08 | 53.27 | 51.87 | 52.16 | 383,256 | -1.05(-1.97%) |
Mar 14, 2018 | 53.21 | 53.37 | 52.56 | 53.21 | 408,258 | +0.37(+0.70%) |
Mar 13, 2018 | 52.64 | 53.09 | 52.13 | 52.84 | 478,809 | +0.31(+0.59%) |
Mar 12, 2018 | 52.50 | 53.50 | 52.18 | 52.53 | 369,084 | +0.04(+0.08%) |
Mar 09, 2018 | 51.93 | 52.62 | 51.23 | 52.49 | 416,053 | +0.65(+1.25%) |
Mar 08, 2018 | 51.15 | 52.80 | 51.12 | 51.84 | 412,945 | +0.89(+1.75%) |
Mar 07, 2018 | 51.02 | 50.95 | 397,076 | +0.52(+1.03%) | ||
Mar 06, 2018 | 50.76 | 50.87 | 49.96 | 50.43 | 498,358 | -0.30(-0.59%) |
Mar 05, 2018 | 49.50 | 50.94 | 49.26 | 50.73 | 392,672 | +1.06(+2.13%) |
Mar 02, 2018 | 48.69 | 49.98 | 48.31 | 49.67 | 360,154 | +0.42(+0.85%) |
Mar 01, 2018 | 49.50 | 49.80 | 48.57 | 49.25 | 534,298 | -0.45(-0.91%) |
Feb 28, 2018 | 50.06 | 50.99 | 49.57 | 49.70 | 545,470 | -0.27(-0.54%) |
Feb 27, 2018 | 49.77 | 50.93 | 49.49 | 49.97 | 678,352 | +0.33(+0.66%) |
Feb 26, 2018 | 48.30 | 49.65 | 48.15 | 49.64 | 410,854 | +1.47(+3.05%) |
Feb 23, 2018 | 50.34 | 50.34 | 46.48 | 48.17 | 615,766 | -1.22(-2.47%) |
Feb 22, 2018 | 49.94 | 50.32 | 49.23 | 49.39 | 238,003 | -0.27(-0.54%) |
Feb 21, 2018 | 48.89 | 50.93 | 48.89 | 49.66 | 271,404 | +1.04(+2.14%) |
Feb 20, 2018 | 49.56 | 50.03 | 48.51 | 48.62 | 227,145 | -1.34(-2.68%) |
Feb 16, 2018 | 49.96 | 49.96 | 49.96 | 0 | +0.79(+1.61%) | |
Feb 15, 2018 | 48.82 | 49.38 | 48.39 | 49.17 | 248,030 | +0.61(+1.26%) |
Feb 14, 2018 | 46.75 | 48.73 | 46.62 | 48.56 | 201,500 | +1.36(+2.88%) |
Feb 13, 2018 | 46.63 | 47.68 | 46.52 | 47.20 | 292,255 | +0.18(+0.38%) |
Feb 12, 2018 | 44.88 | 47.76 | 44.49 | 47.02 | 387,538 | +2.58(+5.81%) |
Feb 09, 2018 | 45.75 | 46.15 | 42.66 | 44.44 | 733,653 | -0.58(-1.29%) |
Feb 08, 2018 | 47.17 | 48.28 | 45.02 | 45.02 | 367,383 | -2.26(-4.78%) |
Feb 07, 2018 | 46.46 | 47.84 | 46.40 | 47.28 | 340,135 | +0.84(+1.81%) |
Feb 06, 2018 | 44.68 | 46.64 | 44.37 | 46.44 | 504,873 | +0.08(+0.17%) |
Feb 05, 2018 | 47.21 | 47.63 | 46.11 | 46.36 | 306,261 | -1.44(-3.01%) |
Feb 02, 2018 | 48.81 | 49.45 | 47.56 | 47.80 | 276,764 | -1.29(-2.63%) |