Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 60.53 | 60.53 | 60.53 | 5 | -1.50(-2.41%) | |
Apr 26, 2018 | 62.02 | 62.02 | 62.02 | 62.02 | 100 | -0.05(-0.09%) |
Apr 25, 2018 | 62.22 | 62.44 | 62.00 | 62.08 | 933 | +0.22(+0.36%) |
Apr 24, 2018 | 61.05 | 62.06 | 61.05 | 61.86 | 784 | +0.56(+0.91%) |
Apr 23, 2018 | 61.30 | 61.30 | 61.30 | 61.30 | 54 | +0.43(+0.71%) |
Apr 20, 2018 | 60.42 | 60.92 | 60.42 | 60.86 | 233 | +1.53(+2.59%) |
Apr 19, 2018 | 58.81 | 59.39 | 58.81 | 59.33 | 373 | +3.59(+6.45%) |
Apr 18, 2018 | 55.12 | 55.74 | 55.12 | 55.74 | 198 | +0.59(+1.07%) |
Apr 17, 2018 | 55.14 | 55.15 | 55.14 | 55.15 | 54 | -0.10(-0.18%) |
Apr 16, 2018 | 55.25 | 55.25 | 55.25 | 55.25 | 91 | -0.77(-1.37%) |
Apr 13, 2018 | 55.92 | 56.02 | 55.92 | 56.02 | 280 | -0.28(-0.50%) |
Apr 12, 2018 | 56.00 | 56.30 | 55.99 | 56.30 | 199 | +0.24(+0.43%) |
Apr 11, 2018 | 56.15 | 56.15 | 56.06 | 56.06 | 370 | +0.54(+0.98%) |
Apr 10, 2018 | 55.48 | 55.57 | 55.40 | 55.51 | 1,015 | -0.64(-1.13%) |
Apr 09, 2018 | 56.15 | 56.15 | 56.15 | 56.15 | 88 | +1.09(+1.97%) |
Apr 06, 2018 | 55.21 | 55.21 | 55.06 | 55.06 | 316 | +0.04(+0.07%) |
Apr 05, 2018 | 55.21 | 55.21 | 54.89 | 55.02 | 323 | -3.14(-5.41%) |
Apr 04, 2018 | 58.17 | 58.17 | 58.17 | 58.17 | 133 | +0.17(+0.29%) |
Apr 03, 2018 | 59.14 | 59.52 | 58.00 | 58.00 | 554 | -2.41(-3.99%) |
Apr 02, 2018 | 59.26 | 60.45 | 59.25 | 60.42 | 1,278 | +3.22(+5.63%) |
Mar 29, 2018 | 57.20 | 57.20 | 57.20 | 0 | -1.24(-2.11%) | |
Mar 28, 2018 | 58.43 | 58.43 | 58.43 | 58.43 | 28 | +0.15(+0.25%) |
Mar 27, 2018 | 58.80 | 58.80 | 58.29 | 58.29 | 355 | -0.92(-1.55%) |
Mar 26, 2018 | 59.40 | 60.19 | 59.20 | 59.20 | 1,071 | -1.58(-2.61%) |
Mar 23, 2018 | 58.69 | 60.79 | 58.58 | 60.79 | 970 | +1.62(+2.73%) |
Mar 22, 2018 | 57.87 | 59.29 | 57.69 | 59.17 | 1,103 | +2.10(+3.69%) |
Mar 21, 2018 | 57.08 | 57.31 | 56.75 | 57.07 | 660 | +0.77(+1.36%) |
Mar 20, 2018 | 55.74 | 56.45 | 55.74 | 56.31 | 233 | +0.15(+0.27%) |
Mar 19, 2018 | 55.77 | 56.48 | 55.58 | 56.15 | 3,338 | +0.98(+1.77%) |
Mar 16, 2018 | 54.88 | 55.17 | 54.88 | 55.17 | 1,422 | +0.10(+0.19%) |
Mar 15, 2018 | 54.91 | 55.07 | 54.91 | 55.07 | 173 | +0.72(+1.33%) |
Mar 14, 2018 | 54.13 | 54.35 | 54.13 | 54.35 | 231 | +2.21(+4.24%) |
Mar 13, 2018 | 52.14 | 52.14 | 52.14 | 52.14 | 92 | -1.09(-2.04%) |
Mar 12, 2018 | 52.82 | 53.50 | 52.82 | 53.23 | 713 | -0.10(-0.19%) |
Mar 09, 2018 | 53.49 | 53.87 | 53.27 | 53.33 | 1,056 | -2.18(-3.93%) |
Mar 07, 2018 | 55.51 | 55.51 | 55.51 | 0 | +1.05(+1.92%) | |
Mar 06, 2018 | 54.89 | 54.89 | 54.46 | 54.46 | 112 | -0.56(-1.02%) |
Mar 05, 2018 | 55.51 | 55.59 | 55.03 | 55.03 | 16,638 | -1.72(-3.03%) |
Mar 02, 2018 | 56.90 | 56.90 | 56.48 | 56.75 | 838 | -0.49(-0.85%) |
Mar 01, 2018 | 56.15 | 57.61 | 56.11 | 57.23 | 706 | +1.76(+3.17%) |
Feb 28, 2018 | 55.41 | 55.47 | 55.41 | 55.47 | 280 | +1.05(+1.93%) |
Feb 27, 2018 | 52.85 | 54.43 | 52.85 | 54.43 | 124 | +1.53(+2.90%) |
Feb 26, 2018 | 53.60 | 53.60 | 52.89 | 52.89 | 364 | -1.42(-2.62%) |
Feb 23, 2018 | 54.31 | 54.31 | 54.31 | 54.31 | 29 | -0.26(-0.48%) |
Feb 21, 2018 | 54.58 | 54.58 | 54.58 | 14 | -0.21(-0.38%) | |
Feb 20, 2018 | 53.72 | 54.78 | 53.72 | 54.78 | 32,396 | +2.04(+3.87%) |
Feb 16, 2018 | 52.74 | 52.74 | 52.74 | 0 | -1.20(-2.22%) | |
Feb 15, 2018 | 53.94 | 53.94 | 53.94 | 53.94 | 53 | -1.09(-1.97%) |
Feb 14, 2018 | 55.03 | 55.03 | 55.03 | 55.03 | 72 | +0.06(+0.11%) |
Feb 13, 2018 | 55.16 | 55.16 | 54.97 | 54.97 | 321 | -0.25(-0.45%) |
Feb 12, 2018 | 55.72 | 55.72 | 55.21 | 55.21 | 16,349 | -1.50(-2.64%) |
Feb 09, 2018 | 55.59 | 58.58 | 55.59 | 56.71 | 1,500 | +1.31(+2.36%) |
Feb 08, 2018 | 53.98 | 55.64 | 53.98 | 55.40 | 743 | +2.10(+3.93%) |
Feb 07, 2018 | 55.61 | 52.40 | 53.30 | 663 | -2.31(-4.16%) | |
Feb 06, 2018 | 56.90 | 56.93 | 54.73 | 55.61 | 2,038 | +0.59(+1.07%) |
Feb 05, 2018 | 52.97 | 55.03 | 52.49 | 55.03 | 421 | +3.37(+6.52%) |
Feb 02, 2018 | 51.51 | 51.66 | 51.51 | 51.66 | 219 | +2.13(+4.29%) |