Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 58.80 | 59.20 | 58.35 | 58.80 | 154,568 | +0.05(+0.09%) |
Apr 27, 2018 | 59.75 | 59.95 | 58.65 | 58.75 | 161,301 | -0.85(-1.43%) |
Apr 26, 2018 | 60.05 | 60.45 | 59.00 | 59.60 | 224,543 | -0.40(-0.67%) |
Apr 25, 2018 | 61.20 | 61.20 | 59.26 | 60.00 | 427,470 | -1.30(-2.12%) |
Apr 24, 2018 | 62.60 | 63.50 | 60.79 | 61.30 | 225,373 | -0.75(-1.21%) |
Apr 23, 2018 | 62.40 | 62.75 | 61.65 | 62.05 | 175,077 | -0.30(-0.48%) |
Apr 20, 2018 | 61.60 | 63.10 | 61.10 | 62.35 | 173,448 | +0.05(+0.08%) |
Apr 19, 2018 | 62.75 | 63.08 | 61.70 | 62.30 | 162,717 | -0.65(-1.03%) |
Apr 18, 2018 | 62.00 | 63.60 | 61.00 | 62.95 | 438,637 | +1.25(+2.03%) |
Apr 17, 2018 | 58.50 | 62.25 | 58.50 | 61.70 | 375,223 | +3.40(+5.83%) |
Apr 16, 2018 | 57.55 | 58.40 | 56.52 | 58.30 | 427,321 | +1.10(+1.92%) |
Apr 13, 2018 | 55.50 | 57.35 | 54.90 | 57.20 | 384,240 | +1.80(+3.25%) |
Apr 12, 2018 | 53.00 | 55.45 | 52.55 | 55.40 | 1,155,480 | +2.65(+5.02%) |
Apr 11, 2018 | 52.20 | 52.95 | 51.95 | 52.75 | 121,795 | +0.30(+0.57%) |
Apr 10, 2018 | 52.00 | 52.70 | 51.65 | 52.45 | 129,413 | +1.45(+2.84%) |
Apr 09, 2018 | 51.45 | 52.60 | 51.00 | 51.00 | 91,153 | -0.05(-0.10%) |
Apr 06, 2018 | 51.75 | 52.20 | 50.80 | 51.05 | 120,636 | -1.20(-2.30%) |
Apr 05, 2018 | 52.25 | 52.90 | 51.75 | 52.25 | 105,194 | +0.50(+0.97%) |
Apr 04, 2018 | 50.45 | 51.95 | 50.40 | 51.75 | 99,804 | +0.45(+0.88%) |
Apr 03, 2018 | 51.30 | 51.80 | 50.85 | 51.30 | 126,584 | +0.25(+0.49%) |
Apr 02, 2018 | 52.00 | 52.00 | 50.40 | 51.05 | 140,644 | -1.10(-2.11%) |
Mar 29, 2018 | 52.15 | 52.15 | 52.15 | 0 | +1.35(+2.66%) | |
Mar 28, 2018 | 52.20 | 52.20 | 49.95 | 50.80 | 207,960 | -1.60(-3.05%) |
Mar 27, 2018 | 53.95 | 55.14 | 51.95 | 52.40 | 231,052 | -1.20(-2.24%) |
Mar 26, 2018 | 52.75 | 53.70 | 52.20 | 53.60 | 243,636 | +1.45(+2.78%) |
Mar 23, 2018 | 54.25 | 54.55 | 51.85 | 52.15 | 202,375 | -2.20(-4.05%) |
Mar 22, 2018 | 55.75 | 56.00 | 54.10 | 54.35 | 125,380 | -2.30(-4.06%) |
Mar 21, 2018 | 56.60 | 57.33 | 56.40 | 56.65 | 66,392 | +0.10(+0.18%) |
Mar 20, 2018 | 55.60 | 56.73 | 55.22 | 56.55 | 110,634 | +0.95(+1.71%) |
Mar 19, 2018 | 56.75 | 56.75 | 55.00 | 55.60 | 130,109 | -1.35(-2.37%) |
Mar 16, 2018 | 56.90 | 57.80 | 56.40 | 56.95 | 316,028 | +0.00(+0.00%) |
Mar 15, 2018 | 56.90 | 57.20 | 56.40 | 56.95 | 103,169 | +0.05(+0.09%) |
Mar 14, 2018 | 57.00 | 57.35 | 56.30 | 56.90 | 187,583 | +0.20(+0.35%) |
Mar 13, 2018 | 57.00 | 57.60 | 56.10 | 56.70 | 111,476 | -0.10(-0.18%) |
Mar 12, 2018 | 57.15 | 57.55 | 56.40 | 56.80 | 100,766 | -0.25(-0.44%) |
Mar 09, 2018 | 55.50 | 57.10 | 55.40 | 57.05 | 107,796 | +2.00(+3.63%) |
Mar 08, 2018 | 55.65 | 55.95 | 54.75 | 55.05 | 107,518 | -0.55(-0.99%) |
Mar 07, 2018 | 54.60 | 55.75 | 53.80 | 55.60 | 202,579 | +0.60(+1.09%) |
Mar 06, 2018 | 55.05 | 55.45 | 53.40 | 55.00 | 305,653 | +0.10(+0.18%) |
Mar 05, 2018 | 55.55 | 56.20 | 54.15 | 54.90 | 234,777 | -1.60(-2.83%) |
Mar 02, 2018 | 55.45 | 56.85 | 54.85 | 56.50 | 259,997 | +0.55(+0.98%) |
Mar 01, 2018 | 55.85 | 56.75 | 54.76 | 55.95 | 288,848 | +0.10(+0.18%) |
Feb 28, 2018 | 55.50 | 57.70 | 54.70 | 55.85 | 347,031 | +1.45(+2.67%) |
Feb 27, 2018 | 55.50 | 55.80 | 54.00 | 54.40 | 271,150 | -0.20(-0.37%) |
Feb 26, 2018 | 54.15 | 54.85 | 53.41 | 54.60 | 132,415 | +0.60(+1.11%) |
Feb 23, 2018 | 54.05 | 54.40 | 53.65 | 54.00 | 99,336 | +0.15(+0.28%) |
Feb 22, 2018 | 53.75 | 53.85 | 154,632 | -1.05(-1.91%) | ||
Feb 21, 2018 | 54.75 | 55.95 | 54.75 | 54.90 | 218,021 | +0.20(+0.37%) |
Feb 20, 2018 | 53.05 | 55.20 | 52.76 | 54.70 | 275,060 | +1.20(+2.24%) |
Feb 16, 2018 | 53.50 | 53.50 | 53.50 | 0 | -0.65(-1.20%) | |
Feb 15, 2018 | 52.90 | 54.85 | 52.52 | 54.15 | 314,218 | +1.90(+3.64%) |
Feb 14, 2018 | 49.95 | 52.33 | 49.70 | 52.25 | 198,912 | +1.60(+3.16%) |
Feb 13, 2018 | 50.25 | 50.95 | 49.85 | 50.65 | 227,116 | +0.05(+0.10%) |
Feb 12, 2018 | 51.50 | 52.25 | 50.30 | 50.60 | 198,909 | -0.30(-0.59%) |
Feb 09, 2018 | 49.30 | 51.25 | 48.40 | 50.90 | 341,715 | +2.20(+4.52%) |
Feb 08, 2018 | 52.05 | 52.10 | 48.65 | 48.70 | 337,858 | -3.35(-6.44%) |
Feb 07, 2018 | 53.20 | 55.30 | 51.85 | 52.05 | 152,891 | -1.40(-2.62%) |
Feb 06, 2018 | 51.35 | 53.55 | 50.09 | 53.45 | 335,250 | -0.40(-0.74%) |
Feb 05, 2018 | 55.00 | 55.60 | 53.01 | 53.85 | 242,941 | -1.85(-3.32%) |
Feb 02, 2018 | 57.55 | 57.98 | 55.30 | 55.70 | 253,940 | -2.20(-3.80%) |