Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.49 | 51.57 | 47.94 | 48.11 | 131,342 | -3.66(-7.07%) |
Apr 27, 2018 | 54.05 | 54.32 | 50.97 | 51.76 | 220,409 | -3.79(-6.81%) |
Apr 26, 2018 | 58.31 | 58.36 | 54.07 | 55.55 | 139,850 | -4.63(-7.69%) |
Apr 25, 2018 | 59.95 | 61.04 | 58.43 | 60.18 | 43,433 | +0.06(+0.11%) |
Apr 24, 2018 | 60.22 | 60.69 | 59.37 | 60.12 | 40,136 | +0.15(+0.24%) |
Apr 23, 2018 | 60.15 | 60.15 | 58.60 | 59.97 | 42,722 | -0.02(-0.03%) |
Apr 20, 2018 | 60.39 | 61.17 | 59.84 | 59.99 | 36,303 | -0.32(-0.53%) |
Apr 19, 2018 | 61.14 | 61.61 | 60.15 | 60.31 | 39,331 | -0.85(-1.40%) |
Apr 18, 2018 | 60.20 | 61.63 | 59.26 | 61.16 | 151,465 | +0.95(+1.58%) |
Apr 17, 2018 | 60.30 | 60.76 | 59.38 | 60.21 | 60,629 | +0.10(+0.17%) |
Apr 16, 2018 | 58.30 | 60.29 | 57.64 | 60.11 | 69,431 | +2.31(+4.01%) |
Apr 13, 2018 | 57.75 | 58.29 | 57.24 | 57.79 | 50,415 | +0.25(+0.43%) |
Apr 12, 2018 | 57.90 | 57.90 | 56.85 | 57.55 | 70,874 | -0.05(-0.08%) |
Apr 11, 2018 | 56.27 | 57.79 | 56.18 | 57.59 | 39,128 | +1.28(+2.27%) |
Apr 10, 2018 | 55.93 | 56.82 | 55.47 | 56.31 | 50,816 | +0.65(+1.17%) |
Apr 09, 2018 | 55.31 | 56.28 | 55.21 | 55.66 | 51,557 | +0.54(+0.97%) |
Apr 06, 2018 | 54.68 | 56.15 | 54.18 | 55.12 | 59,503 | +0.27(+0.50%) |
Apr 05, 2018 | 54.63 | 55.18 | 53.32 | 54.85 | 44,213 | +0.54(+1.00%) |
Apr 04, 2018 | 52.89 | 54.64 | 52.41 | 54.31 | 55,984 | +0.93(+1.73%) |
Apr 03, 2018 | 52.75 | 53.95 | 52.01 | 53.38 | 99,639 | +1.18(+2.26%) |
Apr 02, 2018 | 54.03 | 54.43 | 51.80 | 52.20 | 159,368 | -1.92(-3.54%) |
Mar 29, 2018 | 54.12 | 54.12 | 54.12 | 0 | +0.55(+1.03%) | |
Mar 28, 2018 | 52.50 | 53.72 | 52.50 | 53.56 | 78,571 | +1.15(+2.20%) |
Mar 27, 2018 | 52.99 | 53.78 | 51.97 | 52.41 | 113,348 | -0.56(-1.06%) |
Mar 26, 2018 | 54.16 | 55.36 | 52.33 | 52.97 | 114,087 | -0.63(-1.18%) |
Mar 23, 2018 | 54.11 | 54.37 | 53.35 | 53.60 | 113,528 | -0.36(-0.67%) |
Mar 22, 2018 | 54.26 | 55.52 | 53.97 | 53.97 | 83,640 | -0.71(-1.31%) |
Mar 21, 2018 | 54.55 | 55.37 | 53.88 | 54.68 | 71,825 | +0.14(+0.25%) |
Mar 20, 2018 | 54.92 | 54.92 | 54.26 | 54.54 | 67,855 | -0.24(-0.45%) |
Mar 19, 2018 | 54.13 | 54.86 | 53.49 | 54.79 | 118,192 | +0.35(+0.65%) |
Mar 16, 2018 | 53.67 | 54.73 | 53.26 | 54.44 | 544,751 | +0.78(+1.45%) |
Mar 15, 2018 | 54.36 | 54.87 | 53.13 | 53.66 | 77,444 | -0.70(-1.28%) |
Mar 14, 2018 | 53.54 | 54.62 | 53.26 | 54.35 | 125,469 | +0.86(+1.61%) |
Mar 13, 2018 | 54.15 | 54.15 | 53.05 | 53.49 | 153,619 | -0.62(-1.15%) |
Mar 12, 2018 | 54.41 | 54.79 | 52.92 | 54.12 | 183,135 | -0.40(-0.73%) |
Mar 09, 2018 | 55.59 | 55.97 | 54.36 | 54.52 | 69,237 | -0.90(-1.62%) |
Mar 08, 2018 | 56.76 | 57.14 | 54.83 | 55.41 | 133,483 | -1.33(-2.34%) |
Mar 07, 2018 | 56.35 | 56.81 | 55.48 | 56.74 | 79,439 | +0.59(+1.05%) |
Mar 06, 2018 | 55.78 | 56.49 | 54.73 | 56.16 | 111,881 | +0.50(+0.89%) |
Mar 05, 2018 | 54.41 | 56.48 | 53.61 | 55.66 | 126,995 | +0.88(+1.60%) |
Mar 02, 2018 | 54.51 | 56.64 | 54.02 | 54.78 | 72,346 | -0.39(-0.71%) |
Mar 01, 2018 | 54.26 | 55.49 | 53.72 | 55.17 | 73,958 | +0.96(+1.77%) |
Feb 28, 2018 | 54.53 | 55.55 | 53.73 | 54.21 | 156,253 | -0.32(-0.58%) |
Feb 27, 2018 | 56.12 | 56.45 | 54.31 | 54.53 | 79,673 | -1.63(-2.90%) |
Feb 26, 2018 | 55.76 | 56.50 | 55.12 | 56.16 | 70,439 | +0.41(+0.73%) |
Feb 23, 2018 | 53.67 | 56.36 | 53.67 | 55.75 | 79,292 | +2.07(+3.86%) |
Feb 22, 2018 | 50.91 | 55.15 | 50.90 | 53.68 | 143,861 | +3.97(+7.99%) |
Feb 21, 2018 | 49.78 | 50.49 | 49.24 | 49.70 | 43,956 | -0.31(-0.62%) |
Feb 20, 2018 | 50.76 | 51.20 | 49.47 | 50.01 | 61,113 | -1.10(-2.16%) |
Feb 16, 2018 | 51.11 | 51.11 | 51.11 | 0 | +0.39(+0.77%) | |
Feb 15, 2018 | 49.92 | 50.95 | 47.53 | 50.73 | 57,277 | +1.00(+2.00%) |
Feb 14, 2018 | 48.19 | 50.16 | 48.19 | 49.73 | 75,307 | +1.06(+2.18%) |
Feb 13, 2018 | 48.52 | 49.43 | 47.65 | 48.67 | 120,986 | -0.24(-0.48%) |
Feb 12, 2018 | 48.68 | 49.33 | 47.73 | 48.91 | 147,366 | +0.36(+0.75%) |
Feb 09, 2018 | 49.19 | 49.19 | 47.62 | 48.54 | 89,888 | +0.20(+0.41%) |
Feb 08, 2018 | 49.93 | 50.17 | 48.29 | 48.35 | 110,141 | -1.67(-3.33%) |
Feb 07, 2018 | 50.94 | 50.94 | 49.28 | 50.01 | 81,658 | -1.08(-2.11%) |
Feb 06, 2018 | 49.81 | 53.34 | 49.78 | 51.09 | 186,364 | +0.28(+0.55%) |
Feb 05, 2018 | 51.91 | 51.91 | 50.09 | 50.81 | 42,752 | -1.44(-2.75%) |
Feb 02, 2018 | 52.94 | 53.01 | 51.39 | 52.25 | 90,252 | -1.03(-1.94%) |