Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 56.38 | 56.53 | 54.82 | 54.82 | 15,697 | -1.11(-1.99%) |
Apr 27, 2018 | 56.00 | 56.21 | 55.45 | 55.94 | 42,766 | +1.89(+3.49%) |
Apr 26, 2018 | 53.02 | 54.09 | 53.02 | 54.05 | 38,013 | +4.00(+7.99%) |
Apr 25, 2018 | 49.81 | 50.08 | 49.07 | 50.05 | 23,069 | -0.01(-0.02%) |
Apr 24, 2018 | 52.25 | 52.33 | 50.04 | 50.06 | 25,345 | -1.74(-3.37%) |
Apr 23, 2018 | 52.89 | 52.92 | 51.81 | 51.81 | 8,509 | -1.06(-2.00%) |
Apr 20, 2018 | 53.97 | 53.97 | 52.18 | 52.86 | 18,546 | -2.07(-3.78%) |
Apr 19, 2018 | 55.99 | 56.00 | 54.76 | 54.94 | 24,844 | -0.78(-1.40%) |
Apr 18, 2018 | 55.31 | 55.94 | 55.19 | 55.72 | 20,350 | +1.94(+3.61%) |
Apr 17, 2018 | 53.17 | 54.09 | 53.17 | 53.78 | 36,645 | +0.68(+1.28%) |
Apr 16, 2018 | 52.45 | 53.23 | 52.42 | 53.10 | 7,905 | +0.58(+1.11%) |
Apr 13, 2018 | 53.39 | 53.43 | 52.09 | 52.51 | 19,139 | +0.05(+0.10%) |
Apr 12, 2018 | 52.02 | 52.60 | 51.81 | 52.46 | 12,772 | +0.16(+0.30%) |
Apr 11, 2018 | 51.64 | 52.30 | 51.44 | 52.30 | 8,872 | -0.95(-1.79%) |
Apr 10, 2018 | 52.90 | 53.39 | 52.31 | 53.26 | 28,418 | +1.60(+3.10%) |
Apr 09, 2018 | 52.08 | 52.64 | 51.64 | 51.66 | 13,012 | +1.50(+2.99%) |
Apr 06, 2018 | 52.02 | 52.21 | 49.21 | 50.16 | 16,522 | -3.41(-6.37%) |
Apr 05, 2018 | 53.66 | 54.07 | 53.50 | 53.57 | 11,415 | +0.70(+1.32%) |
Apr 04, 2018 | 48.99 | 52.95 | 48.92 | 52.87 | 19,371 | -2.41(-4.36%) |
Apr 03, 2018 | 54.20 | 55.34 | 53.65 | 55.29 | 12,312 | +2.86(+5.45%) |
Apr 02, 2018 | 54.56 | 54.78 | 51.38 | 52.43 | 31,220 | -2.85(-5.15%) |
Mar 29, 2018 | 55.28 | 55.28 | 55.28 | 0 | +3.49(+6.74%) | |
Mar 28, 2018 | 51.77 | 52.41 | 50.74 | 51.79 | 16,269 | +1.57(+3.14%) |
Mar 27, 2018 | 52.92 | 53.24 | 50.15 | 50.21 | 9,116 | -3.02(-5.67%) |
Mar 26, 2018 | 52.18 | 53.30 | 50.81 | 53.23 | 31,325 | +5.18(+10.78%) |
Mar 23, 2018 | 52.30 | 52.62 | 48.05 | 48.05 | 29,939 | -5.32(-9.97%) |
Mar 22, 2018 | 55.27 | 55.63 | 53.33 | 53.37 | 32,136 | -5.12(-8.75%) |
Mar 21, 2018 | 57.23 | 58.88 | 57.06 | 58.49 | 17,472 | +1.30(+2.27%) |
Mar 20, 2018 | 56.85 | 57.24 | 56.62 | 57.19 | 15,980 | +2.54(+4.65%) |
Mar 19, 2018 | 56.08 | 56.25 | 54.14 | 54.65 | 70,151 | -3.47(-5.97%) |
Mar 16, 2018 | 57.88 | 58.36 | 57.67 | 58.11 | 13,251 | +0.25(+0.44%) |
Mar 15, 2018 | 59.03 | 59.18 | 57.60 | 57.86 | 18,753 | -0.57(-0.98%) |
Mar 14, 2018 | 59.10 | 59.22 | 57.64 | 58.43 | 20,849 | +1.41(+2.47%) |
Mar 13, 2018 | 59.19 | 59.19 | 56.67 | 57.03 | 30,013 | -0.98(-1.68%) |
Mar 12, 2018 | 57.79 | 58.21 | 57.31 | 58.00 | 26,021 | +0.03(+0.05%) |
Mar 09, 2018 | 56.09 | 58.00 | 55.91 | 57.97 | 46,397 | +4.64(+8.70%) |
Mar 08, 2018 | 53.77 | 53.78 | 52.61 | 53.33 | 12,011 | -0.51(-0.94%) |
Mar 07, 2018 | 53.89 | 51.72 | 53.84 | 22,918 | -0.47(-0.86%) | |
Mar 06, 2018 | 54.76 | 55.16 | 54.16 | 54.31 | 51,636 | +5.10(+10.37%) |
Mar 05, 2018 | 47.69 | 49.21 | 47.52 | 49.21 | 21,247 | -0.72(-1.45%) |
Mar 02, 2018 | 47.56 | 50.05 | 47.30 | 49.93 | 23,933 | +0.98(+2.00%) |
Mar 01, 2018 | 49.77 | 51.13 | 47.09 | 48.96 | 14,079 | -0.70(-1.42%) |
Feb 28, 2018 | 51.78 | 51.92 | 49.41 | 49.66 | 13,447 | -1.90(-3.68%) |
Feb 27, 2018 | 54.72 | 54.72 | 51.53 | 51.56 | 26,774 | -4.68(-8.32%) |
Feb 26, 2018 | 55.01 | 56.25 | 54.70 | 56.24 | 22,439 | +1.85(+3.39%) |
Feb 23, 2018 | 53.60 | 54.43 | 52.58 | 54.39 | 28,284 | +3.31(+6.47%) |
Feb 22, 2018 | 50.95 | 51.09 | 13,516 | -0.57(-1.10%) | ||
Feb 21, 2018 | 52.98 | 54.04 | 51.45 | 51.66 | 27,201 | -0.02(-0.03%) |
Feb 20, 2018 | 51.85 | 52.25 | 51.85 | 51.67 | 81,326 | -6.41(-11.03%) |
Feb 16, 2018 | 58.08 | 58.08 | 58.08 | 0 | +0.44(+0.77%) | |
Feb 15, 2018 | 57.20 | 58.25 | 56.25 | 57.64 | 95,217 | +3.24(+5.96%) |
Feb 14, 2018 | 49.29 | 54.58 | 49.29 | 54.39 | 34,345 | +4.63(+9.30%) |
Feb 13, 2018 | 49.94 | 49.77 | 17,077 | +0.79(+1.62%) | ||
Feb 12, 2018 | 48.57 | 50.26 | 47.77 | 48.97 | 49,826 | +2.13(+4.55%) |
Feb 09, 2018 | 46.33 | 48.88 | 43.23 | 46.84 | 55,431 | +3.02(+6.90%) |
Feb 08, 2018 | 50.43 | 50.82 | 43.82 | 43.82 | 78,522 | -5.13(-10.48%) |
Feb 07, 2018 | 51.22 | 52.50 | 48.60 | 48.95 | 131,872 | -7.88(-13.87%) |
Feb 06, 2018 | 50.63 | 57.37 | 50.12 | 56.83 | 40,771 | +4.82(+9.28%) |
Feb 05, 2018 | 55.31 | 56.31 | 50.31 | 52.00 | 50,521 | -4.10(-7.31%) |
Feb 02, 2018 | 57.49 | 57.78 | 55.37 | 56.10 | 84,724 | -7.15(-11.30%) |