Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 53.69 | 53.69 | 51.12 | 51.12 | 104,636 | -2.07(-3.89%) |
Apr 27, 2018 | 52.95 | 53.36 | 52.25 | 53.18 | 73,892 | +0.25(+0.47%) |
Apr 26, 2018 | 51.60 | 53.47 | 51.26 | 52.93 | 108,011 | +2.03(+3.98%) |
Apr 25, 2018 | 50.90 | 51.59 | 50.05 | 50.91 | 109,826 | -0.18(-0.35%) |
Apr 24, 2018 | 52.79 | 52.88 | 50.42 | 51.09 | 120,955 | -1.34(-2.55%) |
Apr 23, 2018 | 52.59 | 53.25 | 51.85 | 52.43 | 145,085 | -0.19(-0.36%) |
Apr 20, 2018 | 53.71 | 53.86 | 52.35 | 52.62 | 113,423 | -0.88(-1.64%) |
Apr 19, 2018 | 54.97 | 55.38 | 53.24 | 53.49 | 131,837 | -1.65(-2.99%) |
Apr 18, 2018 | 55.27 | 55.83 | 54.78 | 55.14 | 130,870 | +0.03(+0.05%) |
Apr 17, 2018 | 53.72 | 55.44 | 53.45 | 55.11 | 126,928 | +2.09(+3.94%) |
Apr 16, 2018 | 54.44 | 54.46 | 52.83 | 53.02 | 87,874 | -0.62(-1.15%) |
Apr 13, 2018 | 54.94 | 54.94 | 53.19 | 53.64 | 87,643 | -0.70(-1.29%) |
Apr 12, 2018 | 53.79 | 55.10 | 53.78 | 54.34 | 115,315 | +1.23(+2.31%) |
Apr 11, 2018 | 52.47 | 54.54 | 52.29 | 53.11 | 150,454 | -0.45(-0.84%) |
Apr 10, 2018 | 52.15 | 53.83 | 51.46 | 53.56 | 256,266 | +2.87(+5.66%) |
Apr 09, 2018 | 50.37 | 52.34 | 49.93 | 50.70 | 221,108 | +1.85(+3.78%) |
Apr 06, 2018 | 50.74 | 51.35 | 48.12 | 48.85 | 427,858 | -3.22(-6.18%) |
Apr 05, 2018 | 54.66 | 54.66 | 51.77 | 52.07 | 203,916 | -1.66(-3.09%) |
Apr 04, 2018 | 49.25 | 54.11 | 49.20 | 53.72 | 200,496 | +2.84(+5.58%) |
Apr 03, 2018 | 51.07 | 51.25 | 49.01 | 50.89 | 201,654 | +0.45(+0.89%) |
Apr 02, 2018 | 54.35 | 54.35 | 49.39 | 50.44 | 367,404 | -4.57(-8.30%) |
Mar 29, 2018 | 55.00 | 55.00 | 55.00 | 0 | +0.88(+1.62%) | |
Mar 28, 2018 | 53.64 | 54.91 | 52.75 | 54.12 | 184,843 | +0.88(+1.65%) |
Mar 27, 2018 | 56.96 | 57.24 | 52.78 | 53.24 | 206,867 | -3.16(-5.60%) |
Mar 26, 2018 | 55.02 | 56.54 | 53.31 | 56.40 | 409,087 | +2.87(+5.36%) |
Mar 23, 2018 | 56.19 | 56.72 | 53.44 | 53.53 | 268,502 | -2.85(-5.05%) |
Mar 22, 2018 | 58.43 | 59.14 | 56.33 | 56.38 | 138,781 | -2.76(-4.66%) |
Mar 21, 2018 | 59.01 | 59.95 | 58.72 | 59.14 | 93,146 | +0.11(+0.19%) |
Mar 20, 2018 | 58.94 | 59.55 | 58.39 | 59.03 | 122,904 | +0.21(+0.36%) |
Mar 19, 2018 | 60.76 | 61.28 | 57.77 | 58.82 | 168,594 | -2.68(-4.35%) |
Mar 16, 2018 | 61.49 | 62.29 | 61.37 | 61.50 | 78,550 | +0.20(+0.33%) |
Mar 15, 2018 | 63.12 | 63.12 | 60.94 | 61.30 | 131,523 | -1.31(-2.09%) |
Mar 14, 2018 | 63.17 | 63.56 | 62.00 | 62.60 | 90,336 | -0.06(-0.10%) |
Mar 13, 2018 | 63.93 | 64.62 | 62.38 | 62.66 | 216,539 | -0.88(-1.38%) |
Mar 12, 2018 | 63.43 | 63.93 | 62.57 | 63.54 | 188,995 | +0.34(+0.54%) |
Mar 09, 2018 | 61.92 | 63.35 | 61.57 | 63.20 | 212,865 | +1.84(+3.00%) |
Mar 08, 2018 | 60.84 | 61.43 | 60.07 | 61.37 | 333,035 | +0.78(+1.29%) |
Mar 07, 2018 | 60.59 | 60.59 | 221,448 | +0.90(+1.51%) | ||
Mar 06, 2018 | 59.77 | 60.19 | 58.56 | 59.69 | 185,731 | +0.24(+0.40%) |
Mar 05, 2018 | 57.41 | 59.79 | 57.41 | 59.45 | 288,634 | +1.26(+2.16%) |
Mar 02, 2018 | 53.95 | 58.39 | 53.83 | 58.19 | 414,111 | +2.62(+4.71%) |
Mar 01, 2018 | 56.79 | 57.19 | 54.57 | 55.57 | 149,261 | -1.07(-1.89%) |
Feb 28, 2018 | 58.76 | 58.79 | 56.56 | 56.64 | 143,241 | -2.16(-3.67%) |
Feb 27, 2018 | 60.30 | 60.63 | 58.74 | 58.80 | 135,705 | -1.50(-2.49%) |
Feb 26, 2018 | 60.38 | 60.54 | 59.21 | 60.30 | 216,485 | +0.92(+1.55%) |
Feb 23, 2018 | 57.67 | 59.47 | 56.79 | 59.38 | 114,981 | +2.33(+4.08%) |
Feb 22, 2018 | 58.53 | 58.97 | 56.91 | 57.05 | 167,711 | -0.65(-1.13%) |
Feb 21, 2018 | 58.10 | 60.05 | 57.70 | 57.70 | 113,782 | -0.18(-0.31%) |
Feb 20, 2018 | 58.34 | 59.64 | 57.64 | 57.88 | 175,716 | -1.21(-2.05%) |
Feb 16, 2018 | 59.09 | 59.09 | 59.09 | 0 | -0.48(-0.80%) | |
Feb 15, 2018 | 59.46 | 59.79 | 58.27 | 59.57 | 287,416 | +1.00(+1.71%) |
Feb 14, 2018 | 59.04 | 55.16 | 58.57 | 324,092 | +2.36(+4.19%) | |
Feb 13, 2018 | 55.99 | 56.44 | 54.54 | 56.21 | 160,518 | +0.11(+0.20%) |
Feb 12, 2018 | 55.31 | 57.09 | 54.44 | 56.10 | 264,817 | +1.80(+3.31%) |
Feb 09, 2018 | 54.05 | 55.15 | 49.51 | 54.30 | 490,429 | +0.97(+1.82%) |
Feb 08, 2018 | 58.48 | 58.95 | 53.33 | 53.33 | 359,011 | -4.96(-8.52%) |
Feb 07, 2018 | 57.74 | 59.89 | 57.59 | 58.30 | 294,285 | -0.02(-0.03%) |
Feb 06, 2018 | 54.29 | 58.54 | 54.01 | 58.32 | 432,466 | +0.29(+0.49%) |
Feb 05, 2018 | 60.35 | 61.47 | 56.31 | 58.03 | 640,951 | -3.43(-5.59%) |
Feb 02, 2018 | 62.78 | 63.52 | 61.29 | 61.47 | 536,610 | -2.11(-3.32%) |