Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 52.96 | 54.74 | 50.78 | 54.55 | 568,738 | +1.79(+3.38%) |
Apr 27, 2018 | 53.75 | 53.75 | 52.36 | 52.76 | 115,863 | -0.99(-1.84%) |
Apr 26, 2018 | 53.55 | 53.85 | 52.96 | 53.75 | 373,746 | +0.20(+0.37%) |
Apr 25, 2018 | 51.77 | 53.75 | 49.98 | 53.55 | 434,125 | +1.98(+3.85%) |
Apr 24, 2018 | 51.97 | 52.76 | 51.27 | 51.57 | 103,121 | -0.20(-0.38%) |
Apr 23, 2018 | 54.35 | 54.55 | 51.77 | 51.77 | 125,481 | -2.78(-5.09%) |
Apr 20, 2018 | 52.76 | 54.74 | 52.17 | 54.55 | 504,347 | +1.79(+3.38%) |
Apr 19, 2018 | 50.78 | 52.96 | 50.18 | 52.76 | 803,371 | +2.58(+5.14%) |
Apr 18, 2018 | 48.20 | 50.58 | 47.41 | 50.18 | 617,122 | +3.57(+7.66%) |
Apr 17, 2018 | 45.62 | 47.01 | 45.62 | 46.61 | 804,596 | +0.99(+2.17%) |
Apr 16, 2018 | 45.62 | 46.02 | 45.22 | 45.62 | 365,658 | +0.60(+1.32%) |
Apr 13, 2018 | 44.83 | 46.91 | 44.03 | 45.03 | 411,151 | +0.20(+0.44%) |
Apr 12, 2018 | 46.02 | 47.21 | 44.63 | 44.83 | 310,826 | -0.79(-1.74%) |
Apr 11, 2018 | 48.40 | 48.40 | 45.42 | 45.62 | 532,843 | -0.99(-2.13%) |
Apr 10, 2018 | 45.62 | 48.20 | 44.43 | 46.61 | 979,644 | +2.98(+6.82%) |
Apr 09, 2018 | 49.59 | 49.98 | 43.64 | 43.64 | 1,006,564 | -9.52(-17.91%) |
Apr 06, 2018 | 53.55 | 54.55 | 52.96 | 53.16 | 253,152 | +0.00(+0.00%) |
Apr 05, 2018 | 53.55 | 54.15 | 52.56 | 53.16 | 303,909 | -0.20(-0.37%) |
Apr 04, 2018 | 52.96 | 53.95 | 52.76 | 53.36 | 186,890 | +0.20(+0.37%) |
Apr 03, 2018 | 52.56 | 53.65 | 51.97 | 53.16 | 167,228 | +0.99(+1.90%) |
Apr 02, 2018 | 52.17 | 53.55 | 50.78 | 52.17 | 219,865 | -0.20(-0.38%) |
Mar 29, 2018 | 52.36 | 52.36 | 52.36 | 0 | +0.79(+1.54%) | |
Mar 28, 2018 | 51.97 | 52.56 | 50.98 | 51.57 | 147,647 | -0.20(-0.38%) |
Mar 27, 2018 | 51.97 | 53.36 | 51.77 | 51.77 | 179,308 | -0.79(-1.51%) |
Mar 26, 2018 | 52.76 | 53.36 | 51.77 | 52.56 | 158,568 | +0.40(+0.76%) |
Mar 23, 2018 | 53.16 | 53.75 | 52.17 | 52.17 | 239,558 | -0.79(-1.50%) |
Mar 22, 2018 | 54.55 | 54.74 | 52.56 | 52.96 | 300,986 | -1.39(-2.55%) |
Mar 21, 2018 | 51.57 | 54.55 | 51.57 | 54.35 | 392,303 | +3.77(+7.45%) |
Mar 20, 2018 | 50.78 | 51.37 | 49.79 | 50.58 | 417,105 | -0.20(-0.39%) |
Mar 19, 2018 | 53.75 | 50.78 | 50.78 | 444,499 | -1.98(-3.76%) | |
Mar 16, 2018 | 52.76 | 53.55 | 52.36 | 52.76 | 267,325 | +0.20(+0.38%) |
Mar 15, 2018 | 53.55 | 53.55 | 51.67 | 52.56 | 164,554 | -0.60(-1.12%) |
Mar 14, 2018 | 53.95 | 54.74 | 52.96 | 53.16 | 191,150 | -0.40(-0.74%) |
Mar 13, 2018 | 53.16 | 53.95 | 52.76 | 53.55 | 222,780 | +0.99(+1.89%) |
Mar 12, 2018 | 53.55 | 53.75 | 51.77 | 52.56 | 386,839 | -0.40(-0.75%) |
Mar 09, 2018 | 54.55 | 55.14 | 51.77 | 52.96 | 382,480 | -1.39(-2.55%) |
Mar 08, 2018 | 53.95 | 54.74 | 51.77 | 54.35 | 702,175 | +0.60(+1.11%) |
Mar 07, 2018 | 53.55 | 53.75 | 328,806 | -2.98(-5.24%) | ||
Mar 06, 2018 | 57.92 | 57.92 | 56.03 | 56.73 | 323,531 | -1.19(-2.05%) |
Mar 05, 2018 | 59.11 | 59.70 | 57.52 | 57.92 | 382,154 | +0.99(+1.74%) |
Mar 02, 2018 | 56.93 | 58.12 | 56.53 | 56.93 | 315,867 | +0.40(+0.70%) |
Mar 01, 2018 | 56.34 | 57.47 | 54.19 | 56.53 | 471,592 | +2.43(+4.50%) |
Feb 28, 2018 | 56.16 | 56.34 | 53.35 | 54.10 | 642,746 | -1.50(-2.69%) |
Feb 27, 2018 | 58.21 | 58.78 | 55.41 | 55.59 | 482,503 | -2.06(-3.57%) |
Feb 26, 2018 | 58.96 | 59.52 | 56.16 | 57.65 | 782,594 | -0.19(-0.32%) |
Feb 23, 2018 | 58.78 | 59.52 | 53.72 | 57.84 | 1,376,191 | +0.37(+0.65%) |
Feb 22, 2018 | 57.09 | 57.47 | 1,401,522 | -9.55(-14.25%) | ||
Feb 21, 2018 | 67.39 | 68.04 | 66.64 | 67.01 | 140,446 | -0.37(-0.56%) |
Feb 20, 2018 | 66.64 | 68.51 | 66.64 | 67.39 | 240,876 | +0.75(+1.12%) |
Feb 16, 2018 | 66.64 | 66.64 | 66.64 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 66.45 | 67.95 | 66.36 | 66.64 | 186,863 | +0.19(+0.28%) |
Feb 14, 2018 | 67.39 | 66.17 | 66.45 | 115,699 | -0.56(-0.84%) | |
Feb 13, 2018 | 67.20 | 67.76 | 65.70 | 67.01 | 265,255 | -0.56(-0.83%) |
Feb 12, 2018 | 64.20 | 68.32 | 64.20 | 67.57 | 306,817 | +3.56(+5.56%) |
Feb 09, 2018 | 65.33 | 65.51 | 62.52 | 64.02 | 444,692 | -0.94(-1.44%) |
Feb 08, 2018 | 67.57 | 68.32 | 64.77 | 64.95 | 257,460 | -2.99(-4.41%) |
Feb 07, 2018 | 69.26 | 70.76 | 68.32 | 67.95 | 193,124 | -1.68(-2.42%) |
Feb 06, 2018 | 68.70 | 70.19 | 67.57 | 69.63 | 240,403 | +0.00(+0.00%) |
Feb 05, 2018 | 68.14 | 70.01 | 67.95 | 69.63 | 312,893 | +1.31(+1.92%) |
Feb 02, 2018 | 70.38 | 70.94 | 68.14 | 68.32 | 266,372 | -2.43(-3.44%) |