Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 54.29 | 54.64 | 51.99 | 52.01 | 140,604 | -1.98(-3.67%) |
Apr 27, 2018 | 53.03 | 54.36 | 52.60 | 53.99 | 159,810 | +0.97(+1.83%) |
Apr 26, 2018 | 54.98 | 55.98 | 52.73 | 53.02 | 182,324 | -2.10(-3.81%) |
Apr 25, 2018 | 55.13 | 55.82 | 54.15 | 55.12 | 137,341 | +0.11(+0.20%) |
Apr 24, 2018 | 55.26 | 55.60 | 54.20 | 55.01 | 120,716 | -0.23(-0.42%) |
Apr 23, 2018 | 55.05 | 55.35 | 54.34 | 55.24 | 105,338 | +0.30(+0.55%) |
Apr 20, 2018 | 55.15 | 55.70 | 54.25 | 54.94 | 141,289 | -0.22(-0.40%) |
Apr 19, 2018 | 55.50 | 56.68 | 55.06 | 55.16 | 147,477 | -0.70(-1.25%) |
Apr 18, 2018 | 53.74 | 56.00 | 53.74 | 55.86 | 146,284 | +2.10(+3.91%) |
Apr 17, 2018 | 53.88 | 54.95 | 53.60 | 53.76 | 222,541 | +0.20(+0.37%) |
Apr 16, 2018 | 52.76 | 54.69 | 52.50 | 53.56 | 258,363 | +1.15(+2.19%) |
Apr 13, 2018 | 52.42 | 52.89 | 51.62 | 52.41 | 218,781 | +0.30(+0.58%) |
Apr 12, 2018 | 53.54 | 53.63 | 52.06 | 52.11 | 157,064 | -0.99(-1.86%) |
Apr 11, 2018 | 52.13 | 53.93 | 52.13 | 53.10 | 158,677 | +0.79(+1.51%) |
Apr 10, 2018 | 52.45 | 52.87 | 51.94 | 52.31 | 175,422 | +0.43(+0.83%) |
Apr 09, 2018 | 52.22 | 52.77 | 51.56 | 51.88 | 261,332 | -0.12(-0.23%) |
Apr 06, 2018 | 51.75 | 52.59 | 51.12 | 52.00 | 147,425 | -0.03(-0.06%) |
Apr 05, 2018 | 53.07 | 53.73 | 51.84 | 52.03 | 164,336 | -0.87(-1.64%) |
Apr 04, 2018 | 51.28 | 53.12 | 50.26 | 52.90 | 218,029 | +1.36(+2.64%) |
Apr 03, 2018 | 51.67 | 51.99 | 50.23 | 51.54 | 266,736 | +0.29(+0.57%) |
Apr 02, 2018 | 52.28 | 53.59 | 51.02 | 51.25 | 199,279 | -1.44(-2.73%) |
Mar 29, 2018 | 52.69 | 52.69 | 52.69 | 0 | +0.53(+1.02%) | |
Mar 28, 2018 | 52.92 | 53.53 | 51.72 | 52.16 | 173,790 | -0.87(-1.64%) |
Mar 27, 2018 | 52.85 | 53.77 | 52.01 | 53.03 | 184,834 | +0.55(+1.05%) |
Mar 26, 2018 | 53.02 | 53.05 | 51.27 | 52.48 | 197,024 | +0.25(+0.48%) |
Mar 23, 2018 | 53.26 | 54.01 | 52.19 | 52.23 | 215,742 | -1.02(-1.92%) |
Mar 22, 2018 | 53.67 | 55.16 | 52.56 | 53.25 | 177,352 | -0.95(-1.75%) |
Mar 21, 2018 | 52.23 | 54.60 | 51.97 | 54.20 | 141,975 | +1.82(+3.47%) |
Mar 20, 2018 | 52.46 | 53.35 | 51.49 | 52.38 | 226,163 | +0.17(+0.33%) |
Mar 19, 2018 | 53.67 | 54.93 | 51.80 | 52.21 | 344,816 | -1.69(-3.14%) |
Mar 16, 2018 | 52.64 | 54.20 | 52.64 | 53.90 | 297,343 | +1.21(+2.30%) |
Mar 15, 2018 | 55.70 | 56.10 | 52.34 | 52.69 | 297,436 | -2.99(-5.37%) |
Mar 14, 2018 | 56.40 | 57.06 | 54.71 | 55.68 | 188,676 | -0.34(-0.61%) |
Mar 13, 2018 | 58.84 | 59.53 | 55.69 | 56.02 | 225,249 | -2.33(-3.99%) |
Mar 12, 2018 | 58.00 | 58.97 | 57.05 | 58.35 | 174,322 | +0.69(+1.20%) |
Mar 09, 2018 | 58.46 | 58.91 | 56.56 | 57.66 | 323,198 | -0.62(-1.06%) |
Mar 08, 2018 | 57.38 | 59.00 | 56.86 | 58.28 | 212,754 | +1.23(+2.16%) |
Mar 07, 2018 | 55.16 | 57.17 | 54.41 | 57.05 | 221,495 | +1.15(+2.06%) |
Mar 06, 2018 | 54.75 | 56.15 | 53.62 | 55.90 | 207,174 | +1.25(+2.29%) |
Mar 05, 2018 | 53.00 | 54.87 | 53.00 | 54.65 | 163,474 | +1.02(+1.90%) |
Mar 02, 2018 | 54.47 | 55.08 | 53.22 | 53.63 | 285,930 | -1.33(-2.42%) |
Mar 01, 2018 | 56.13 | 57.75 | 54.53 | 54.96 | 329,176 | -1.18(-2.10%) |
Feb 28, 2018 | 57.20 | 57.94 | 53.98 | 56.14 | 440,424 | -0.94(-1.65%) |
Feb 27, 2018 | 60.15 | 61.00 | 56.49 | 57.08 | 952,333 | -3.84(-6.30%) |
Feb 26, 2018 | 62.44 | 65.00 | 59.00 | 60.92 | 904,256 | -5.94(-8.88%) |
Feb 23, 2018 | 65.05 | 67.50 | 65.05 | 66.86 | 441,188 | +1.84(+2.83%) |
Feb 22, 2018 | 63.89 | 65.05 | 63.20 | 65.02 | 249,779 | +1.57(+2.47%) |
Feb 21, 2018 | 63.24 | 65.66 | 62.96 | 63.45 | 226,285 | +0.50(+0.79%) |
Feb 20, 2018 | 64.90 | 65.43 | 62.80 | 62.95 | 240,159 | -1.83(-2.82%) |
Feb 16, 2018 | 64.78 | 64.78 | 64.78 | 0 | -0.07(-0.11%) | |
Feb 15, 2018 | 62.16 | 65.19 | 61.43 | 64.85 | 234,209 | +3.17(+5.14%) |
Feb 14, 2018 | 60.69 | 61.98 | 60.40 | 61.68 | 195,315 | +0.79(+1.30%) |
Feb 13, 2018 | 59.15 | 62.00 | 58.87 | 60.89 | 313,043 | +1.50(+2.53%) |
Feb 12, 2018 | 57.35 | 59.80 | 56.05 | 59.39 | 184,745 | +2.58(+4.54%) |
Feb 09, 2018 | 57.00 | 57.51 | 53.77 | 56.81 | 255,249 | +0.74(+1.32%) |
Feb 08, 2018 | 59.55 | 59.55 | 55.98 | 56.07 | 234,508 | -3.48(-5.84%) |
Feb 07, 2018 | 57.90 | 59.98 | 57.90 | 59.55 | 168,492 | +1.19(+2.04%) |
Feb 06, 2018 | 56.10 | 59.25 | 56.10 | 58.36 | 220,081 | +0.22(+0.38%) |
Feb 05, 2018 | 57.79 | 59.13 | 57.56 | 58.14 | 145,905 | -0.23(-0.39%) |
Feb 02, 2018 | 59.04 | 59.62 | 57.78 | 58.37 | 177,682 | -1.06(-1.78%) |