Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 52.86 | 53.95 | 52.21 | 52.31 | 44,037 | -0.50(-0.94%) |
Apr 27, 2018 | 53.51 | 53.51 | 51.72 | 52.81 | 43,544 | -0.70(-1.30%) |
Apr 26, 2018 | 54.75 | 54.95 | 53.51 | 53.51 | 46,387 | -1.14(-2.09%) |
Apr 25, 2018 | 54.55 | 55.15 | 54.25 | 54.65 | 54,056 | +0.15(+0.27%) |
Apr 24, 2018 | 55.64 | 55.89 | 53.56 | 54.50 | 56,836 | -0.99(-1.79%) |
Apr 23, 2018 | 55.79 | 56.14 | 55.10 | 55.49 | 46,131 | -0.25(-0.45%) |
Apr 20, 2018 | 55.79 | 56.24 | 55.54 | 55.74 | 54,951 | -0.25(-0.44%) |
Apr 19, 2018 | 56.69 | 57.38 | 55.94 | 55.99 | 47,684 | -0.94(-1.66%) |
Apr 18, 2018 | 56.14 | 57.38 | 56.14 | 56.93 | 76,722 | +0.84(+1.51%) |
Apr 17, 2018 | 56.69 | 57.08 | 55.99 | 56.09 | 109,022 | -0.30(-0.53%) |
Apr 16, 2018 | 56.09 | 56.59 | 55.49 | 56.39 | 47,384 | +0.60(+1.07%) |
Apr 13, 2018 | 55.59 | 55.94 | 55.20 | 55.79 | 42,004 | +0.50(+0.90%) |
Apr 12, 2018 | 55.69 | 55.74 | 55.24 | 55.29 | 33,662 | -0.15(-0.27%) |
Apr 11, 2018 | 54.90 | 55.44 | 54.55 | 55.44 | 37,202 | +0.35(+0.63%) |
Apr 10, 2018 | 55.20 | 55.54 | 54.26 | 55.10 | 47,735 | +0.50(+0.91%) |
Apr 09, 2018 | 55.10 | 55.29 | 54.48 | 54.60 | 107,170 | +0.00(+0.00%) |
Apr 06, 2018 | 55.54 | 55.89 | 54.00 | 54.60 | 54,434 | -1.34(-2.40%) |
Apr 05, 2018 | 55.84 | 56.09 | 55.20 | 55.94 | 63,394 | +0.42(+0.75%) |
Apr 04, 2018 | 55.13 | 55.72 | 54.70 | 55.52 | 45,651 | -0.40(-0.71%) |
Apr 03, 2018 | 55.32 | 56.07 | 54.33 | 55.92 | 77,279 | +0.65(+1.17%) |
Apr 02, 2018 | 56.02 | 56.14 | 54.48 | 55.27 | 119,380 | -1.04(-1.85%) |
Mar 29, 2018 | 56.32 | 56.32 | 56.32 | 0 | +1.04(+1.89%) | |
Mar 28, 2018 | 53.88 | 55.32 | 52.20 | 55.27 | 77,800 | +1.39(+2.58%) |
Mar 27, 2018 | 55.47 | 57.06 | 53.69 | 53.88 | 100,425 | -1.54(-2.78%) |
Mar 26, 2018 | 55.32 | 55.67 | 54.73 | 55.42 | 73,487 | +0.99(+1.82%) |
Mar 23, 2018 | 56.12 | 56.37 | 54.33 | 54.43 | 75,491 | -1.49(-2.66%) |
Mar 22, 2018 | 57.11 | 58.20 | 55.82 | 55.92 | 54,782 | -1.69(-2.93%) |
Mar 21, 2018 | 57.26 | 58.30 | 57.06 | 57.61 | 55,030 | +0.40(+0.69%) |
Mar 20, 2018 | 57.21 | 58.16 | 56.47 | 57.21 | 87,992 | +0.10(+0.17%) |
Mar 19, 2018 | 57.41 | 57.61 | 56.04 | 57.11 | 108,091 | -0.30(-0.52%) |
Mar 16, 2018 | 55.82 | 57.61 | 54.93 | 57.41 | 291,512 | +1.64(+2.94%) |
Mar 15, 2018 | 55.97 | 56.12 | 55.13 | 55.77 | 64,674 | +0.05(+0.09%) |
Mar 14, 2018 | 56.57 | 56.57 | 55.52 | 55.72 | 72,949 | -0.50(-0.88%) |
Mar 13, 2018 | 56.62 | 56.76 | 55.27 | 56.22 | 58,631 | -0.25(-0.44%) |
Mar 12, 2018 | 55.82 | 56.57 | 55.37 | 56.47 | 74,169 | +0.70(+1.25%) |
Mar 09, 2018 | 54.28 | 55.87 | 53.69 | 55.77 | 50,747 | +1.84(+3.41%) |
Mar 08, 2018 | 53.74 | 54.03 | 52.89 | 53.93 | 48,159 | +0.45(+0.84%) |
Mar 07, 2018 | 52.99 | 53.78 | 52.62 | 53.49 | 63,743 | +0.00(+0.00%) |
Mar 06, 2018 | 52.79 | 53.78 | 52.20 | 53.49 | 53,343 | +0.99(+1.89%) |
Mar 05, 2018 | 51.85 | 52.84 | 51.65 | 52.49 | 47,209 | +0.40(+0.76%) |
Mar 02, 2018 | 51.05 | 52.30 | 50.26 | 52.10 | 58,669 | +0.84(+1.65%) |
Mar 01, 2018 | 52.10 | 52.15 | 50.71 | 51.25 | 67,515 | -0.79(-1.53%) |
Feb 28, 2018 | 52.69 | 54.63 | 51.80 | 52.05 | 125,788 | -0.35(-0.66%) |
Feb 27, 2018 | 53.29 | 53.78 | 52.34 | 52.39 | 48,321 | -0.89(-1.68%) |
Feb 26, 2018 | 53.19 | 53.49 | 51.85 | 53.29 | 91,361 | +0.15(+0.28%) |
Feb 23, 2018 | 52.99 | 53.93 | 50.16 | 53.14 | 96,033 | +1.04(+2.00%) |
Feb 22, 2018 | 52.59 | 53.09 | 51.90 | 52.10 | 110,365 | -0.20(-0.38%) |
Feb 21, 2018 | 52.05 | 54.48 | 49.56 | 52.30 | 218,787 | +4.92(+10.38%) |
Feb 20, 2018 | 47.53 | 47.78 | 46.93 | 47.38 | 44,074 | -0.60(-1.24%) |
Feb 16, 2018 | 47.97 | 47.97 | 47.97 | 0 | +0.89(+1.90%) | |
Feb 15, 2018 | 47.88 | 48.22 | 46.41 | 47.08 | 41,693 | -0.35(-0.73%) |
Feb 14, 2018 | 46.14 | 47.58 | 46.14 | 47.43 | 39,066 | +0.60(+1.27%) |
Feb 13, 2018 | 46.83 | 46.91 | 46.29 | 46.83 | 34,384 | -0.25(-0.53%) |
Feb 12, 2018 | 46.83 | 49.37 | 46.48 | 47.08 | 109,110 | +0.55(+1.17%) |
Feb 09, 2018 | 46.48 | 47.28 | 45.54 | 46.53 | 68,689 | +0.74(+1.63%) |
Feb 08, 2018 | 47.63 | 47.63 | 45.79 | 45.79 | 69,050 | -1.84(-3.86%) |
Feb 07, 2018 | 47.68 | 47.68 | 47.68 | 47.63 | 50,558 | -0.10(-0.21%) |
Feb 06, 2018 | 46.19 | 48.25 | 45.69 | 47.73 | 89,974 | +0.15(+0.31%) |
Feb 05, 2018 | 49.12 | 49.46 | 47.13 | 47.58 | 39,906 | -1.99(-4.01%) |
Feb 02, 2018 | 50.56 | 50.56 | 49.46 | 49.56 | 49,862 | -1.44(-2.82%) |