Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 58.46 | 60.59 | 56.99 | 59.92 | 761,840 | +5.55(+10.20%) |
Apr 27, 2018 | 53.49 | 54.46 | 53.49 | 54.38 | 413,960 | +0.75(+1.41%) |
Apr 26, 2018 | 52.87 | 53.66 | 52.47 | 53.62 | 268,731 | +0.93(+1.77%) |
Apr 25, 2018 | 52.60 | 53.27 | 52.33 | 52.69 | 278,435 | -0.13(-0.25%) |
Apr 24, 2018 | 52.64 | 53.13 | 52.16 | 52.82 | 240,655 | +0.44(+0.85%) |
Apr 23, 2018 | 52.29 | 52.73 | 51.98 | 52.38 | 195,642 | +0.36(+0.68%) |
Apr 20, 2018 | 51.76 | 52.20 | 51.62 | 52.02 | 188,152 | -0.04(-0.09%) |
Apr 19, 2018 | 51.13 | 52.16 | 51.09 | 52.07 | 200,404 | +0.89(+1.73%) |
Apr 18, 2018 | 51.80 | 51.93 | 51.09 | 51.18 | 186,200 | -0.58(-1.12%) |
Apr 17, 2018 | 51.76 | 52.51 | 51.36 | 51.76 | 231,266 | +0.18(+0.34%) |
Apr 16, 2018 | 51.49 | 51.89 | 51.22 | 51.58 | 287,663 | +0.53(+1.04%) |
Apr 13, 2018 | 51.62 | 51.67 | 50.78 | 51.05 | 105,955 | -0.40(-0.78%) |
Apr 12, 2018 | 51.27 | 51.80 | 51.22 | 51.45 | 157,431 | +0.44(+0.87%) |
Apr 11, 2018 | 49.98 | 51.27 | 49.71 | 51.00 | 283,166 | +0.58(+1.14%) |
Apr 10, 2018 | 50.16 | 50.51 | 49.36 | 50.42 | 275,039 | +0.98(+1.97%) |
Apr 09, 2018 | 49.71 | 50.42 | 48.96 | 49.45 | 231,561 | +0.00(+0.00%) |
Apr 06, 2018 | 50.56 | 51.00 | 49.14 | 49.45 | 197,583 | -1.78(-3.47%) |
Apr 05, 2018 | 51.58 | 51.67 | 50.56 | 51.22 | 191,245 | +0.27(+0.52%) |
Apr 04, 2018 | 50.20 | 51.09 | 49.98 | 50.96 | 180,984 | +0.09(+0.17%) |
Apr 03, 2018 | 49.40 | 51.13 | 49.40 | 50.87 | 410,129 | +1.86(+3.80%) |
Apr 02, 2018 | 50.34 | 50.82 | 48.60 | 49.00 | 263,543 | -1.60(-3.16%) |
Mar 29, 2018 | 50.60 | 50.60 | 50.60 | 0 | +0.49(+0.97%) | |
Mar 28, 2018 | 49.63 | 50.42 | 49.05 | 50.11 | 166,762 | +0.53(+1.07%) |
Mar 27, 2018 | 51.31 | 51.31 | 49.36 | 49.58 | 296,918 | -1.73(-3.37%) |
Mar 26, 2018 | 50.16 | 51.45 | 49.63 | 51.31 | 382,241 | +2.13(+4.33%) |
Mar 23, 2018 | 49.67 | 50.16 | 49.05 | 49.18 | 367,169 | -0.49(-0.98%) |
Mar 22, 2018 | 51.18 | 51.40 | 49.45 | 49.67 | 348,357 | -2.09(-4.03%) |
Mar 21, 2018 | 51.18 | 52.60 | 51.00 | 51.76 | 195,105 | +0.67(+1.30%) |
Mar 20, 2018 | 50.38 | 51.13 | 49.94 | 51.09 | 336,635 | +0.80(+1.59%) |
Mar 19, 2018 | 50.20 | 50.60 | 49.58 | 50.29 | 154,165 | -0.13(-0.26%) |
Mar 16, 2018 | 50.25 | 51.13 | 49.58 | 50.42 | 864,237 | +0.13(+0.26%) |
Mar 15, 2018 | 50.29 | 50.87 | 49.98 | 50.29 | 256,753 | +0.13(+0.27%) |
Mar 14, 2018 | 51.80 | 51.80 | 50.03 | 50.16 | 206,920 | -1.33(-2.59%) |
Mar 13, 2018 | 52.42 | 52.82 | 51.40 | 51.49 | 265,118 | -0.71(-1.36%) |
Mar 12, 2018 | 52.11 | 52.33 | 51.58 | 52.20 | 331,826 | +0.04(+0.08%) |
Mar 09, 2018 | 51.71 | 52.42 | 51.31 | 52.16 | 532,646 | +0.71(+1.38%) |
Mar 08, 2018 | 52.38 | 52.51 | 51.09 | 51.45 | 254,101 | -0.93(-1.78%) |
Mar 07, 2018 | 52.91 | 51.76 | 52.38 | 409,380 | -0.18(-0.34%) | |
Mar 06, 2018 | 52.38 | 52.56 | 51.09 | 52.56 | 415,071 | +0.40(+0.77%) |
Mar 05, 2018 | 50.11 | 52.42 | 49.89 | 52.16 | 384,772 | +1.46(+2.89%) |
Mar 02, 2018 | 49.80 | 50.74 | 49.09 | 50.69 | 412,718 | +0.36(+0.71%) |
Mar 01, 2018 | 50.16 | 50.78 | 49.63 | 50.34 | 427,558 | +0.27(+0.53%) |
Feb 28, 2018 | 50.78 | 51.71 | 49.98 | 50.07 | 527,374 | -0.49(-0.97%) |
Feb 27, 2018 | 52.24 | 52.87 | 50.56 | 50.56 | 289,080 | -1.73(-3.31%) |
Feb 26, 2018 | 51.45 | 53.04 | 51.36 | 52.29 | 409,430 | +0.93(+1.81%) |
Feb 23, 2018 | 50.87 | 51.89 | 50.47 | 51.36 | 398,514 | +0.93(+1.85%) |
Feb 22, 2018 | 50.78 | 50.78 | 49.98 | 50.42 | 490,251 | -0.27(-0.53%) |
Feb 21, 2018 | 49.98 | 51.67 | 49.76 | 50.69 | 831,708 | +0.67(+1.33%) |
Feb 20, 2018 | 51.80 | 52.07 | 49.23 | 50.03 | 498,486 | -2.22(-4.25%) |
Feb 16, 2018 | 52.24 | 52.24 | 52.24 | 0 | +3.19(+6.50%) | |
Feb 15, 2018 | 49.19 | 46.10 | 49.06 | 813,364 | +1.72(+3.64%) | |
Feb 14, 2018 | 49.41 | 49.81 | 44.95 | 47.33 | 1,839,944 | -3.54(-6.95%) |
Feb 13, 2018 | 50.87 | 50.94 | 49.85 | 50.87 | 303,499 | -0.18(-0.35%) |
Feb 12, 2018 | 51.18 | 51.75 | 50.56 | 51.05 | 235,331 | +0.04(+0.09%) |
Feb 09, 2018 | 50.21 | 51.36 | 49.90 | 51.00 | 267,085 | +1.19(+2.40%) |
Feb 08, 2018 | 52.59 | 52.59 | 49.76 | 49.81 | 273,089 | -2.70(-5.13%) |
Feb 07, 2018 | 53.04 | 53.04 | 53.04 | 52.50 | 194,859 | -0.53(-1.00%) |
Feb 06, 2018 | 51.93 | 53.70 | 51.40 | 53.04 | 393,975 | -0.93(-1.72%) |
Feb 05, 2018 | 54.76 | 55.69 | 53.65 | 53.96 | 134,132 | -1.41(-2.55%) |
Feb 02, 2018 | 56.04 | 56.84 | 55.29 | 55.38 | 173,830 | -0.93(-1.65%) |