Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 54.60 | 55.40 | 54.33 | 54.63 | 312,746 | +0.10(+0.18%) |
Apr 27, 2018 | 54.63 | 54.64 | 53.68 | 54.53 | 269,954 | +0.18(+0.33%) |
Apr 26, 2018 | 52.82 | 54.89 | 52.70 | 54.35 | 168,105 | +1.65(+3.13%) |
Apr 25, 2018 | 52.65 | 52.91 | 51.18 | 52.70 | 162,048 | -0.03(-0.06%) |
Apr 24, 2018 | 53.97 | 54.69 | 52.43 | 52.73 | 230,853 | -0.93(-1.73%) |
Apr 23, 2018 | 53.92 | 54.63 | 53.24 | 53.66 | 181,874 | -1.92(-3.45%) |
Apr 20, 2018 | 56.18 | 56.33 | 55.32 | 55.58 | 122,675 | -0.88(-1.56%) |
Apr 19, 2018 | 56.33 | 56.66 | 55.78 | 56.46 | 74,798 | +0.08(+0.14%) |
Apr 18, 2018 | 56.78 | 56.78 | 55.89 | 56.38 | 122,391 | -0.11(-0.19%) |
Apr 17, 2018 | 55.04 | 56.98 | 54.00 | 56.49 | 200,198 | +1.84(+3.37%) |
Apr 16, 2018 | 54.43 | 55.05 | 54.03 | 54.65 | 220,344 | +0.60(+1.11%) |
Apr 13, 2018 | 54.91 | 54.91 | 53.38 | 54.05 | 226,381 | -0.63(-1.15%) |
Apr 12, 2018 | 53.96 | 55.09 | 53.64 | 54.68 | 242,605 | +1.07(+2.00%) |
Apr 11, 2018 | 52.28 | 53.83 | 52.06 | 53.61 | 199,289 | +1.00(+1.90%) |
Apr 10, 2018 | 52.76 | 52.76 | 51.53 | 52.61 | 144,399 | +0.60(+1.15%) |
Apr 09, 2018 | 51.46 | 52.24 | 51.12 | 52.01 | 243,816 | +0.95(+1.86%) |
Apr 06, 2018 | 51.74 | 52.58 | 50.71 | 51.06 | 221,140 | -1.13(-2.17%) |
Apr 05, 2018 | 51.47 | 52.36 | 51.25 | 52.19 | 173,646 | +1.21(+2.37%) |
Apr 04, 2018 | 49.20 | 51.16 | 49.20 | 50.98 | 163,707 | +0.90(+1.80%) |
Apr 03, 2018 | 50.25 | 50.56 | 47.29 | 50.08 | 180,090 | +0.05(+0.10%) |
Apr 02, 2018 | 51.22 | 51.22 | 49.59 | 50.03 | 164,637 | -1.20(-2.34%) |
Mar 29, 2018 | 51.23 | 51.23 | 51.23 | 0 | +0.57(+1.13%) | |
Mar 28, 2018 | 52.06 | 52.18 | 50.31 | 50.66 | 335,570 | -1.40(-2.69%) |
Mar 27, 2018 | 54.28 | 54.45 | 51.69 | 52.06 | 175,265 | -2.08(-3.84%) |
Mar 26, 2018 | 53.26 | 54.19 | 52.46 | 54.14 | 232,893 | +1.96(+3.76%) |
Mar 23, 2018 | 54.77 | 54.77 | 52.11 | 52.18 | 247,590 | -2.75(-5.01%) |
Mar 22, 2018 | 55.04 | 55.85 | 54.85 | 54.93 | 233,607 | -0.67(-1.21%) |
Mar 21, 2018 | 54.85 | 56.37 | 54.64 | 55.60 | 231,951 | +0.78(+1.42%) |
Mar 20, 2018 | 53.22 | 55.18 | 52.89 | 54.82 | 305,439 | +1.86(+3.51%) |
Mar 19, 2018 | 53.95 | 54.17 | 52.57 | 52.96 | 241,218 | -1.15(-2.13%) |
Mar 16, 2018 | 54.37 | 55.15 | 53.73 | 54.11 | 258,066 | -0.25(-0.46%) |
Mar 15, 2018 | 55.66 | 55.66 | 54.12 | 54.36 | 193,794 | -0.86(-1.56%) |
Mar 14, 2018 | 54.73 | 55.22 | 53.87 | 55.22 | 288,979 | +0.79(+1.45%) |
Mar 13, 2018 | 55.74 | 55.89 | 54.13 | 54.43 | 297,751 | -0.86(-1.56%) |
Mar 12, 2018 | 53.70 | 57.16 | 53.70 | 55.29 | 863,306 | +2.57(+4.87%) |
Mar 09, 2018 | 52.94 | 53.27 | 52.09 | 52.72 | 385,612 | +0.19(+0.36%) |
Mar 08, 2018 | 51.80 | 52.98 | 50.52 | 52.53 | 372,500 | +0.82(+1.59%) |
Mar 07, 2018 | 51.77 | 51.71 | 377,252 | +1.59(+3.17%) | ||
Mar 06, 2018 | 49.49 | 50.16 | 48.55 | 50.12 | 381,901 | +0.79(+1.60%) |
Mar 05, 2018 | 47.43 | 49.56 | 47.21 | 49.33 | 252,667 | +1.51(+3.16%) |
Mar 02, 2018 | 46.24 | 48.04 | 45.73 | 47.82 | 208,167 | +1.22(+2.62%) |
Mar 01, 2018 | 46.76 | 47.20 | 45.88 | 46.60 | 235,982 | -0.17(-0.36%) |
Feb 28, 2018 | 47.34 | 47.95 | 45.99 | 46.77 | 173,634 | -0.29(-0.62%) |
Feb 27, 2018 | 47.40 | 47.82 | 47.00 | 47.06 | 264,911 | -0.25(-0.53%) |
Feb 26, 2018 | 46.22 | 47.33 | 45.72 | 47.31 | 415,602 | +1.09(+2.36%) |
Feb 23, 2018 | 46.00 | 46.66 | 44.82 | 46.22 | 472,993 | +0.10(+0.22%) |
Feb 22, 2018 | 46.12 | 236,389 | +0.24(+0.52%) | |||
Feb 21, 2018 | 45.53 | 46.60 | 45.53 | 45.88 | 248,049 | +0.36(+0.79%) |
Feb 20, 2018 | 44.80 | 45.79 | 43.72 | 45.52 | 248,233 | +0.33(+0.73%) |
Feb 16, 2018 | 45.19 | 45.19 | 45.19 | 0 | +0.05(+0.11%) | |
Feb 15, 2018 | 45.39 | 44.31 | 45.14 | 235,272 | +0.81(+1.83%) | |
Feb 14, 2018 | 42.70 | 44.61 | 42.70 | 44.33 | 283,983 | +1.42(+3.31%) |
Feb 13, 2018 | 43.97 | 44.00 | 42.45 | 42.91 | 590,158 | -1.34(-3.03%) |
Feb 12, 2018 | 43.70 | 44.40 | 43.41 | 44.25 | 275,602 | +0.24(+0.55%) |
Feb 09, 2018 | 45.00 | 46.55 | 41.15 | 44.01 | 802,159 | -1.92(-4.18%) |
Feb 08, 2018 | 48.64 | 48.64 | 45.56 | 45.93 | 332,720 | -2.24(-4.65%) |
Feb 07, 2018 | 48.01 | 48.01 | 47.70 | 48.17 | 210,890 | -0.11(-0.23%) |
Feb 06, 2018 | 47.08 | 48.75 | 46.64 | 48.28 | 292,872 | +0.08(+0.17%) |
Feb 05, 2018 | 50.19 | 51.20 | 47.66 | 48.20 | 220,409 | -2.40(-4.74%) |
Feb 02, 2018 | 50.97 | 51.30 | 49.82 | 50.60 | 336,981 | -0.86(-1.67%) |