Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.55 | 51.12 | 50.52 | 50.60 | 964,472 | +0.18(+0.36%) |
Apr 27, 2018 | 50.14 | 50.64 | 50.14 | 50.42 | 624,718 | +0.25(+0.50%) |
Apr 26, 2018 | 50.76 | 50.84 | 50.04 | 50.17 | 705,937 | -0.44(-0.87%) |
Apr 25, 2018 | 50.63 | 50.81 | 50.18 | 50.61 | 385,169 | +0.06(+0.12%) |
Apr 24, 2018 | 51.29 | 51.42 | 50.08 | 50.55 | 602,149 | -0.43(-0.84%) |
Apr 23, 2018 | 51.63 | 51.67 | 50.85 | 50.98 | 412,551 | -0.59(-1.14%) |
Apr 20, 2018 | 51.79 | 52.02 | 51.35 | 51.57 | 504,000 | -0.13(-0.25%) |
Apr 19, 2018 | 52.11 | 52.25 | 51.56 | 51.70 | 255,038 | -0.39(-0.75%) |
Apr 18, 2018 | 51.96 | 52.25 | 51.73 | 52.09 | 327,454 | +0.29(+0.56%) |
Apr 17, 2018 | 51.58 | 52.19 | 51.57 | 51.80 | 438,094 | +0.42(+0.82%) |
Apr 16, 2018 | 50.74 | 51.41 | 50.71 | 51.38 | 571,537 | +0.74(+1.46%) |
Apr 13, 2018 | 50.71 | 50.71 | 50.27 | 50.64 | 379,030 | +0.19(+0.38%) |
Apr 12, 2018 | 50.90 | 50.95 | 50.37 | 50.45 | 785,121 | -0.22(-0.43%) |
Apr 11, 2018 | 50.67 | 50.82 | 50.36 | 50.67 | 699,208 | -0.09(-0.18%) |
Apr 10, 2018 | 51.49 | 51.49 | 50.54 | 50.76 | 498,615 | -0.14(-0.28%) |
Apr 09, 2018 | 51.00 | 51.39 | 50.64 | 50.90 | 850,504 | +0.08(+0.16%) |
Apr 06, 2018 | 51.28 | 51.34 | 50.40 | 50.82 | 1,143,696 | -0.79(-1.53%) |
Apr 05, 2018 | 51.75 | 51.87 | 51.37 | 51.61 | 655,720 | +0.11(+0.21%) |
Apr 04, 2018 | 50.45 | 51.58 | 50.32 | 51.50 | 694,315 | +0.44(+0.86%) |
Apr 03, 2018 | 50.44 | 51.11 | 50.35 | 51.06 | 871,705 | +0.70(+1.39%) |
Apr 02, 2018 | 50.78 | 50.98 | 49.91 | 50.36 | 1,047,585 | -0.49(-0.96%) |
Mar 29, 2018 | 50.85 | 50.85 | 50.85 | 0 | +0.54(+1.07%) | |
Mar 28, 2018 | 50.73 | 50.92 | 50.17 | 50.31 | 879,538 | -0.29(-0.57%) |
Mar 27, 2018 | 51.16 | 51.51 | 50.45 | 50.60 | 774,887 | -0.45(-0.88%) |
Mar 26, 2018 | 50.52 | 51.08 | 50.31 | 51.05 | 475,947 | +0.99(+1.98%) |
Mar 23, 2018 | 49.97 | 50.72 | 49.91 | 50.06 | 1,115,888 | +0.08(+0.16%) |
Mar 22, 2018 | 50.59 | 50.90 | 49.94 | 49.98 | 712,812 | -0.96(-1.88%) |
Mar 21, 2018 | 50.84 | 51.13 | 50.47 | 50.94 | 721,792 | +0.13(+0.26%) |
Mar 20, 2018 | 50.43 | 50.83 | 50.43 | 50.81 | 512,676 | +0.44(+0.87%) |
Mar 19, 2018 | 50.60 | 50.78 | 49.75 | 50.37 | 533,506 | -0.40(-0.79%) |
Mar 16, 2018 | 50.20 | 50.86 | 50.05 | 50.77 | 822,168 | +0.52(+1.03%) |
Mar 15, 2018 | 50.87 | 50.90 | 50.22 | 50.25 | 619,306 | -0.39(-0.77%) |
Mar 14, 2018 | 51.12 | 51.12 | 50.46 | 50.64 | 391,859 | -0.23(-0.45%) |
Mar 13, 2018 | 51.70 | 51.71 | 50.75 | 50.87 | 399,942 | -0.73(-1.41%) |
Mar 12, 2018 | 52.04 | 52.05 | 51.48 | 51.60 | 430,212 | -0.51(-0.98%) |
Mar 09, 2018 | 51.08 | 52.17 | 51.03 | 52.11 | 760,262 | +1.18(+2.32%) |
Mar 08, 2018 | 50.94 | 51.04 | 50.39 | 50.93 | 720,265 | +0.23(+0.45%) |
Mar 07, 2018 | 51.20 | 50.70 | 780,278 | +0.32(+0.64%) | ||
Mar 06, 2018 | 50.13 | 50.44 | 49.83 | 50.38 | 615,063 | +0.40(+0.80%) |
Mar 05, 2018 | 50.10 | 50.55 | 49.95 | 49.98 | 1,016,921 | -0.19(-0.38%) |
Mar 02, 2018 | 50.09 | 50.42 | 49.40 | 50.17 | 1,102,622 | -0.45(-0.89%) |
Mar 01, 2018 | 51.17 | 51.41 | 50.53 | 50.62 | 1,071,461 | -0.74(-1.44%) |
Feb 28, 2018 | 52.39 | 52.39 | 51.36 | 51.36 | 935,931 | -0.67(-1.29%) |
Feb 27, 2018 | 53.99 | 53.99 | 51.41 | 52.03 | 1,344,965 | -2.32(-4.27%) |
Feb 26, 2018 | 54.41 | 54.99 | 54.27 | 54.35 | 983,277 | +0.07(+0.13%) |
Feb 23, 2018 | 53.97 | 54.32 | 53.45 | 54.28 | 558,977 | +0.50(+0.93%) |
Feb 22, 2018 | 53.78 | 778,150 | -0.01(-0.02%) | |||
Feb 21, 2018 | 54.41 | 54.91 | 53.78 | 53.79 | 852,325 | -0.58(-1.07%) |
Feb 20, 2018 | 54.41 | 54.72 | 54.09 | 54.37 | 506,003 | -0.37(-0.68%) |
Feb 16, 2018 | 54.74 | 54.74 | 54.74 | 0 | -0.38(-0.69%) | |
Feb 15, 2018 | 54.41 | 55.18 | 53.40 | 55.12 | 1,286,671 | +3.00(+5.76%) |
Feb 14, 2018 | 51.18 | 52.25 | 50.98 | 52.12 | 529,457 | +0.68(+1.32%) |
Feb 13, 2018 | 51.13 | 51.55 | 51.11 | 51.44 | 463,532 | -0.01(-0.02%) |
Feb 12, 2018 | 51.00 | 51.84 | 50.77 | 51.45 | 867,038 | +0.70(+1.38%) |
Feb 09, 2018 | 50.20 | 51.15 | 49.33 | 50.75 | 1,464,659 | +0.89(+1.78%) |
Feb 08, 2018 | 51.05 | 51.12 | 49.86 | 49.86 | 1,268,849 | -1.26(-2.46%) |
Feb 07, 2018 | 50.74 | 51.60 | 50.59 | 51.12 | 417,436 | +0.36(+0.71%) |
Feb 06, 2018 | 50.42 | 51.38 | 49.82 | 50.76 | 1,139,604 | -0.61(-1.19%) |
Feb 05, 2018 | 52.10 | 52.29 | 50.88 | 51.37 | 395,851 | -1.15(-2.19%) |
Feb 02, 2018 | 52.61 | 52.77 | 52.31 | 52.52 | 410,333 | -0.31(-0.59%) |