Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 53.34 | 53.48 | 52.83 | 52.87 | 355,137 | -0.33(-0.63%) |
Apr 27, 2018 | 53.11 | 53.43 | 52.88 | 53.21 | 147,652 | +0.14(+0.27%) |
Apr 26, 2018 | 53.00 | 53.27 | 52.37 | 53.07 | 109,491 | +0.13(+0.25%) |
Apr 25, 2018 | 53.17 | 53.48 | 52.82 | 52.93 | 102,762 | -0.21(-0.39%) |
Apr 24, 2018 | 53.23 | 53.68 | 52.63 | 53.14 | 280,503 | -0.13(-0.25%) |
Apr 23, 2018 | 53.26 | 53.35 | 52.92 | 53.27 | 185,031 | +0.13(+0.24%) |
Apr 20, 2018 | 53.53 | 53.64 | 52.99 | 53.15 | 141,203 | -0.46(-0.86%) |
Apr 19, 2018 | 53.48 | 54.08 | 52.90 | 53.61 | 200,479 | +0.16(+0.30%) |
Apr 18, 2018 | 53.56 | 53.88 | 52.94 | 53.45 | 256,757 | -0.02(-0.05%) |
Apr 17, 2018 | 53.71 | 53.80 | 53.33 | 53.48 | 151,893 | -0.12(-0.22%) |
Apr 16, 2018 | 53.18 | 53.91 | 53.06 | 53.59 | 138,026 | +0.70(+1.33%) |
Apr 13, 2018 | 53.06 | 53.16 | 52.77 | 52.89 | 144,837 | +0.12(+0.22%) |
Apr 12, 2018 | 53.04 | 53.29 | 52.44 | 52.77 | 126,578 | +0.23(+0.45%) |
Apr 11, 2018 | 51.89 | 52.59 | 51.89 | 52.54 | 102,524 | +0.11(+0.21%) |
Apr 10, 2018 | 52.31 | 52.61 | 51.94 | 52.43 | 86,340 | +0.63(+1.21%) |
Apr 09, 2018 | 52.38 | 52.61 | 51.59 | 51.80 | 106,117 | -0.33(-0.63%) |
Apr 06, 2018 | 52.61 | 53.14 | 51.82 | 52.13 | 134,585 | -0.88(-1.66%) |
Apr 05, 2018 | 52.98 | 53.18 | 52.05 | 53.01 | 201,819 | +0.13(+0.24%) |
Apr 04, 2018 | 51.87 | 53.15 | 51.87 | 52.88 | 133,113 | +0.53(+1.01%) |
Apr 03, 2018 | 51.73 | 52.71 | 51.44 | 52.36 | 175,249 | +0.77(+1.49%) |
Apr 02, 2018 | 52.90 | 53.47 | 50.93 | 51.59 | 159,790 | -1.38(-2.60%) |
Mar 29, 2018 | 52.97 | 52.97 | 52.97 | 0 | -0.21(-0.39%) | |
Mar 28, 2018 | 52.11 | 53.25 | 51.84 | 53.17 | 127,717 | +1.14(+2.18%) |
Mar 27, 2018 | 52.52 | 52.59 | 51.83 | 52.04 | 171,670 | -0.45(-0.86%) |
Mar 26, 2018 | 51.89 | 52.53 | 51.49 | 52.49 | 177,972 | +1.12(+2.18%) |
Mar 23, 2018 | 52.56 | 52.72 | 51.30 | 51.37 | 184,393 | -1.05(-2.01%) |
Mar 22, 2018 | 52.87 | 53.64 | 52.35 | 52.42 | 148,473 | -0.79(-1.48%) |
Mar 21, 2018 | 53.92 | 53.92 | 53.02 | 53.21 | 133,434 | -0.58(-1.07%) |
Mar 20, 2018 | 53.83 | 54.14 | 53.43 | 53.78 | 172,097 | +0.09(+0.17%) |
Mar 19, 2018 | 53.22 | 53.76 | 52.92 | 53.69 | 167,841 | +0.28(+0.52%) |
Mar 16, 2018 | 53.07 | 53.62 | 52.44 | 53.42 | 604,352 | +0.50(+0.95%) |
Mar 15, 2018 | 53.20 | 53.33 | 52.62 | 52.92 | 109,707 | -0.20(-0.38%) |
Mar 14, 2018 | 53.60 | 53.60 | 52.97 | 53.12 | 126,456 | -0.21(-0.39%) |
Mar 13, 2018 | 53.59 | 53.59 | 53.09 | 53.33 | 107,556 | +0.01(+0.02%) |
Mar 12, 2018 | 53.57 | 53.68 | 53.17 | 53.32 | 168,528 | -0.15(-0.28%) |
Mar 09, 2018 | 53.00 | 53.62 | 52.72 | 53.47 | 379,225 | +0.77(+1.46%) |
Mar 08, 2018 | 53.09 | 53.09 | 52.49 | 52.70 | 146,550 | -0.29(-0.55%) |
Mar 07, 2018 | 53.21 | 52.41 | 52.99 | 162,997 | +0.14(+0.27%) | |
Mar 06, 2018 | 52.97 | 52.46 | 52.85 | 159,121 | +0.39(+0.75%) | |
Mar 05, 2018 | 51.49 | 52.63 | 51.49 | 52.46 | 161,602 | +0.90(+1.75%) |
Mar 02, 2018 | 50.49 | 51.88 | 50.27 | 51.55 | 149,832 | +0.73(+1.43%) |
Mar 01, 2018 | 50.70 | 51.37 | 50.28 | 50.83 | 180,731 | +0.02(+0.05%) |
Feb 28, 2018 | 51.76 | 51.99 | 50.79 | 50.80 | 156,703 | -0.80(-1.55%) |
Feb 27, 2018 | 51.63 | 51.94 | 51.27 | 51.60 | 123,529 | -0.04(-0.08%) |
Feb 26, 2018 | 51.14 | 51.65 | 50.84 | 51.65 | 101,925 | +0.66(+1.29%) |
Feb 23, 2018 | 50.90 | 51.00 | 50.37 | 50.99 | 103,026 | +0.37(+0.74%) |
Feb 22, 2018 | 50.56 | 50.61 | 80,865 | -0.60(-1.17%) | ||
Feb 21, 2018 | 51.35 | 51.95 | 51.18 | 51.21 | 125,415 | -0.02(-0.05%) |
Feb 20, 2018 | 51.95 | 52.64 | 51.20 | 51.24 | 151,285 | -0.84(-1.62%) |
Feb 16, 2018 | 52.08 | 52.08 | 52.08 | 0 | -0.06(-0.11%) | |
Feb 15, 2018 | 51.97 | 52.22 | 51.59 | 52.14 | 102,474 | +0.45(+0.87%) |
Feb 14, 2018 | 50.01 | 51.71 | 50.01 | 51.69 | 151,672 | +1.27(+2.51%) |
Feb 13, 2018 | 50.34 | 50.58 | 49.94 | 50.42 | 127,165 | -0.26(-0.51%) |
Feb 12, 2018 | 50.74 | 51.15 | 49.88 | 50.68 | 150,416 | +0.06(+0.12%) |
Feb 09, 2018 | 50.20 | 50.91 | 49.56 | 50.62 | 196,607 | +0.83(+1.67%) |
Feb 08, 2018 | 51.35 | 51.35 | 49.77 | 49.79 | 167,771 | -1.56(-3.03%) |
Feb 07, 2018 | 50.77 | 51.59 | 50.77 | 51.35 | 163,956 | +0.42(+0.82%) |
Feb 06, 2018 | 50.25 | 51.36 | 49.89 | 50.93 | 250,874 | -0.60(-1.16%) |
Feb 05, 2018 | 52.85 | 53.94 | 51.25 | 51.53 | 145,117 | -1.47(-2.78%) |
Feb 02, 2018 | 53.40 | 54.07 | 52.82 | 53.00 | 163,603 | -0.64(-1.20%) |