Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 58.22 | 58.49 | 57.86 | 57.86 | 12,336 | -0.27(-0.46%) |
Apr 27, 2018 | 57.87 | 58.13 | 57.79 | 58.13 | 38,441 | +0.39(+0.67%) |
Apr 26, 2018 | 57.67 | 57.74 | 57.59 | 57.74 | 4,438 | +0.02(+0.03%) |
Apr 25, 2018 | 57.74 | 58.03 | 57.49 | 57.72 | 10,913 | +0.20(+0.34%) |
Apr 24, 2018 | 58.21 | 58.26 | 57.45 | 57.53 | 7,023 | -0.47(-0.81%) |
Apr 23, 2018 | 57.99 | 58.15 | 57.84 | 58.00 | 6,037 | +0.16(+0.28%) |
Apr 20, 2018 | 57.98 | 58.21 | 57.78 | 57.84 | 58,087 | -0.12(-0.21%) |
Apr 19, 2018 | 57.55 | 58.09 | 57.55 | 57.96 | 5,624 | +0.36(+0.63%) |
Apr 18, 2018 | 57.73 | 57.73 | 57.44 | 57.60 | 11,680 | -0.08(-0.14%) |
Apr 17, 2018 | 57.66 | 57.99 | 57.46 | 57.68 | 5,248 | +0.01(+0.02%) |
Apr 16, 2018 | 57.22 | 57.68 | 57.22 | 57.67 | 6,300 | +0.81(+1.42%) |
Apr 13, 2018 | 57.52 | 57.52 | 56.86 | 56.86 | 9,476 | -0.40(-0.70%) |
Apr 12, 2018 | 57.27 | 57.34 | 57.02 | 57.26 | 3,469 | +0.59(+1.03%) |
Apr 11, 2018 | 56.50 | 56.86 | 56.50 | 56.68 | 7,084 | -0.31(-0.54%) |
Apr 10, 2018 | 57.02 | 57.27 | 56.77 | 56.99 | 5,565 | -0.03(-0.05%) |
Apr 09, 2018 | 56.71 | 57.02 | 56.33 | 57.01 | 7,292 | +0.52(+0.93%) |
Apr 06, 2018 | 56.91 | 57.24 | 56.04 | 56.49 | 6,377 | -0.97(-1.68%) |
Apr 05, 2018 | 57.45 | 57.64 | 57.22 | 57.46 | 4,751 | +0.20(+0.36%) |
Apr 04, 2018 | 56.01 | 57.25 | 56.01 | 57.25 | 5,956 | +0.52(+0.92%) |
Apr 03, 2018 | 56.28 | 56.78 | 56.28 | 56.73 | 5,677 | +0.68(+1.22%) |
Apr 02, 2018 | 56.96 | 56.96 | 55.36 | 56.05 | 9,800 | -1.16(-2.03%) |
Mar 29, 2018 | 57.21 | 57.21 | 57.21 | 0 | -0.04(-0.07%) | |
Mar 28, 2018 | 56.49 | 57.25 | 56.28 | 57.25 | 10,252 | +0.72(+1.28%) |
Mar 27, 2018 | 57.21 | 57.46 | 56.36 | 56.53 | 6,875 | -0.62(-1.09%) |
Mar 26, 2018 | 56.55 | 57.17 | 56.31 | 57.15 | 8,323 | +1.32(+2.37%) |
Mar 23, 2018 | 57.31 | 57.38 | 55.77 | 55.83 | 8,758 | -1.46(-2.55%) |
Mar 22, 2018 | 58.14 | 58.30 | 57.24 | 57.29 | 5,112 | -1.37(-2.34%) |
Mar 21, 2018 | 58.78 | 59.04 | 58.65 | 58.66 | 7,189 | -0.08(-0.13%) |
Mar 20, 2018 | 58.39 | 58.89 | 58.39 | 58.74 | 6,977 | +0.48(+0.82%) |
Mar 19, 2018 | 58.49 | 58.57 | 57.88 | 58.27 | 18,596 | -0.19(-0.33%) |
Mar 16, 2018 | 58.20 | 58.54 | 58.20 | 58.46 | 5,182 | +0.22(+0.38%) |
Mar 15, 2018 | 58.32 | 58.51 | 58.11 | 58.24 | 54,049 | +0.08(+0.14%) |
Mar 14, 2018 | 58.79 | 58.79 | 58.03 | 58.16 | 181,521 | -0.48(-0.83%) |
Mar 13, 2018 | 59.01 | 59.02 | 58.61 | 58.65 | 13,279 | -0.26(-0.43%) |
Mar 12, 2018 | 59.01 | 59.22 | 58.61 | 58.90 | 97,078 | -0.17(-0.28%) |
Mar 09, 2018 | 58.33 | 59.14 | 58.14 | 59.07 | 119,268 | +1.12(+1.93%) |
Mar 08, 2018 | 57.92 | 58.04 | 57.51 | 57.95 | 689,502 | -0.03(-0.05%) |
Mar 07, 2018 | 58.03 | 57.98 | 6,310 | -0.09(-0.15%) | ||
Mar 06, 2018 | 57.76 | 58.11 | 57.42 | 58.07 | 11,062 | +0.29(+0.50%) |
Mar 05, 2018 | 56.73 | 57.77 | 56.69 | 57.77 | 3,187 | +1.39(+2.47%) |
Mar 02, 2018 | 55.96 | 56.38 | 55.60 | 56.38 | 5,611 | +0.30(+0.54%) |
Mar 01, 2018 | 57.03 | 57.03 | 56.08 | 56.08 | 9,025 | -1.14(-1.99%) |
Feb 28, 2018 | 57.79 | 57.99 | 57.22 | 57.22 | 15,884 | -0.76(-1.31%) |
Feb 27, 2018 | 58.52 | 58.63 | 57.98 | 57.98 | 7,255 | -0.35(-0.60%) |
Feb 26, 2018 | 58.03 | 58.38 | 57.89 | 58.33 | 15,801 | +0.70(+1.21%) |
Feb 23, 2018 | 57.48 | 57.67 | 57.41 | 57.63 | 4,558 | +0.34(+0.59%) |
Feb 22, 2018 | 57.29 | 57.29 | 30,472 | -0.53(-0.92%) | ||
Feb 21, 2018 | 58.08 | 58.49 | 57.83 | 57.83 | 4,915 | +0.09(+0.16%) |
Feb 20, 2018 | 57.94 | 57.99 | 57.57 | 57.73 | 16,040 | -0.45(-0.78%) |
Feb 16, 2018 | 58.19 | 58.19 | 58.19 | 0 | +0.53(+0.92%) | |
Feb 15, 2018 | 58.25 | 58.25 | 57.56 | 57.66 | 11,938 | -0.11(-0.20%) |
Feb 14, 2018 | 56.35 | 57.79 | 56.35 | 57.77 | 6,044 | +1.41(+2.50%) |
Feb 13, 2018 | 55.95 | 56.39 | 55.94 | 56.37 | 9,494 | +0.18(+0.33%) |
Feb 12, 2018 | 56.34 | 56.67 | 55.74 | 56.18 | 6,935 | +0.33(+0.60%) |
Feb 09, 2018 | 55.56 | 56.19 | 54.52 | 55.85 | 20,938 | +0.77(+1.41%) |
Feb 08, 2018 | 57.48 | 57.48 | 55.07 | 55.07 | 25,525 | -2.27(-3.96%) |
Feb 07, 2018 | 56.88 | 57.99 | 56.88 | 57.34 | 11,465 | +0.34(+0.60%) |
Feb 06, 2018 | 55.92 | 57.12 | 55.78 | 57.00 | 22,653 | -0.90(-1.55%) |
Feb 05, 2018 | 58.80 | 59.13 | 56.95 | 57.90 | 25,672 | -1.44(-2.43%) |
Feb 02, 2018 | 60.05 | 60.19 | 59.34 | 59.34 | 11,244 | -0.78(-1.30%) |