Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 53.54 | 53.75 | 53.02 | 53.22 | 76,447 | -0.27(-0.50%) |
Apr 27, 2018 | 54.11 | 54.19 | 53.20 | 53.48 | 74,782 | -0.37(-0.69%) |
Apr 26, 2018 | 53.39 | 54.00 | 53.39 | 53.86 | 203,256 | +0.88(+1.65%) |
Apr 25, 2018 | 53.51 | 53.51 | 52.41 | 52.98 | 242,442 | -0.48(-0.90%) |
Apr 24, 2018 | 54.58 | 54.90 | 53.02 | 53.46 | 113,730 | -0.81(-1.49%) |
Apr 23, 2018 | 54.78 | 54.97 | 54.07 | 54.27 | 109,768 | -0.27(-0.49%) |
Apr 20, 2018 | 54.93 | 55.12 | 54.39 | 54.53 | 112,192 | -0.53(-0.96%) |
Apr 19, 2018 | 55.63 | 55.65 | 54.93 | 55.06 | 130,764 | -0.89(-1.59%) |
Apr 18, 2018 | 55.89 | 56.11 | 55.35 | 55.95 | 179,552 | -0.06(-0.11%) |
Apr 17, 2018 | 55.32 | 56.13 | 55.30 | 56.01 | 170,680 | +1.18(+2.15%) |
Apr 16, 2018 | 54.70 | 55.01 | 54.37 | 54.83 | 156,894 | +0.48(+0.89%) |
Apr 13, 2018 | 55.25 | 55.25 | 54.13 | 54.35 | 107,028 | -0.56(-1.02%) |
Apr 12, 2018 | 54.45 | 55.08 | 54.45 | 54.91 | 99,134 | +0.78(+1.43%) |
Apr 11, 2018 | 53.83 | 54.60 | 53.82 | 54.13 | 87,352 | +0.01(+0.02%) |
Apr 10, 2018 | 53.59 | 54.38 | 53.38 | 54.12 | 193,753 | +1.29(+2.44%) |
Apr 09, 2018 | 52.97 | 53.88 | 52.81 | 52.83 | 296,880 | +0.23(+0.43%) |
Apr 06, 2018 | 53.21 | 53.64 | 52.29 | 52.61 | 260,567 | -1.11(-2.07%) |
Apr 05, 2018 | 54.13 | 54.31 | 53.47 | 53.72 | 134,165 | -0.10(-0.18%) |
Apr 04, 2018 | 52.12 | 53.91 | 52.02 | 53.82 | 401,524 | +0.72(+1.35%) |
Apr 03, 2018 | 53.08 | 53.23 | 52.49 | 53.10 | 336,947 | +0.50(+0.95%) |
Apr 02, 2018 | 53.83 | 54.08 | 52.13 | 52.60 | 511,625 | -1.49(-2.76%) |
Mar 29, 2018 | 54.09 | 54.09 | 54.09 | 0 | +1.01(+1.91%) | |
Mar 28, 2018 | 53.92 | 54.01 | 52.81 | 53.08 | 155,698 | -0.89(-1.66%) |
Mar 27, 2018 | 56.17 | 56.17 | 53.67 | 53.97 | 129,808 | -1.84(-3.29%) |
Mar 26, 2018 | 55.13 | 55.83 | 54.52 | 55.81 | 153,453 | +1.65(+3.05%) |
Mar 23, 2018 | 55.61 | 55.80 | 54.13 | 54.16 | 137,534 | -1.54(-2.77%) |
Mar 22, 2018 | 56.52 | 56.82 | 55.66 | 55.70 | 113,091 | -1.50(-2.63%) |
Mar 21, 2018 | 57.22 | 57.77 | 57.01 | 57.21 | 118,792 | -0.06(-0.10%) |
Mar 20, 2018 | 56.86 | 57.40 | 56.84 | 57.27 | 72,857 | +0.52(+0.92%) |
Mar 19, 2018 | 57.18 | 57.36 | 56.15 | 56.74 | 231,073 | -0.97(-1.69%) |
Mar 16, 2018 | 57.75 | 58.00 | 57.66 | 57.72 | 82,700 | +0.12(+0.20%) |
Mar 15, 2018 | 57.84 | 57.92 | 57.42 | 57.60 | 66,175 | -0.16(-0.27%) |
Mar 14, 2018 | 57.98 | 58.11 | 57.52 | 57.76 | 122,031 | +0.04(+0.07%) |
Mar 13, 2018 | 58.75 | 58.87 | 57.56 | 57.72 | 226,738 | -0.67(-1.14%) |
Mar 12, 2018 | 58.23 | 58.53 | 58.04 | 58.39 | 107,926 | +0.37(+0.64%) |
Mar 09, 2018 | 57.34 | 58.02 | 57.34 | 58.01 | 120,459 | +1.00(+1.76%) |
Mar 08, 2018 | 57.05 | 57.05 | 56.74 | 57.01 | 75,716 | +0.26(+0.45%) |
Mar 07, 2018 | 56.84 | 56.75 | 144,679 | +0.51(+0.91%) | ||
Mar 06, 2018 | 55.85 | 56.32 | 55.78 | 56.24 | 121,930 | +0.67(+1.20%) |
Mar 05, 2018 | 54.81 | 55.71 | 54.66 | 55.57 | 188,972 | +0.54(+0.98%) |
Mar 02, 2018 | 53.54 | 55.12 | 53.41 | 55.03 | 171,583 | +0.96(+1.78%) |
Mar 01, 2018 | 54.84 | 54.99 | 53.63 | 54.07 | 235,256 | -0.68(-1.24%) |
Feb 28, 2018 | 55.12 | 55.60 | 54.75 | 54.75 | 84,175 | -0.15(-0.27%) |
Feb 27, 2018 | 55.35 | 55.68 | 54.90 | 54.90 | 70,734 | -0.41(-0.75%) |
Feb 26, 2018 | 54.86 | 55.32 | 54.77 | 55.31 | 130,901 | +0.72(+1.31%) |
Feb 23, 2018 | 53.99 | 54.59 | 53.92 | 54.59 | 107,982 | +0.91(+1.70%) |
Feb 22, 2018 | 53.57 | 53.68 | 103,306 | -0.25(-0.46%) | ||
Feb 21, 2018 | 54.36 | 54.86 | 53.91 | 53.92 | 164,322 | -0.30(-0.56%) |
Feb 20, 2018 | 53.55 | 54.47 | 53.55 | 54.23 | 206,484 | +0.50(+0.93%) |
Feb 16, 2018 | 53.73 | 53.73 | 53.73 | 0 | -0.61(-1.12%) | |
Feb 15, 2018 | 53.82 | 54.34 | 53.20 | 54.34 | 729,992 | +0.85(+1.58%) |
Feb 14, 2018 | 52.02 | 53.56 | 52.02 | 53.49 | 120,409 | +1.28(+2.45%) |
Feb 13, 2018 | 51.65 | 52.27 | 51.63 | 52.21 | 161,974 | +0.29(+0.57%) |
Feb 12, 2018 | 51.34 | 52.22 | 51.22 | 51.92 | 204,072 | +1.02(+2.01%) |
Feb 09, 2018 | 50.46 | 51.30 | 49.03 | 50.90 | 329,971 | +1.00(+2.01%) |
Feb 08, 2018 | 52.24 | 52.32 | 49.89 | 49.89 | 204,465 | -2.24(-4.30%) |
Feb 07, 2018 | 52.30 | 52.99 | 52.10 | 52.14 | 190,622 | -0.23(-0.43%) |
Feb 06, 2018 | 50.62 | 52.56 | 50.19 | 52.36 | 334,856 | +0.27(+0.51%) |
Feb 05, 2018 | 52.99 | 53.75 | 51.44 | 52.10 | 367,816 | -1.36(-2.54%) |
Feb 02, 2018 | 54.18 | 54.24 | 53.45 | 53.45 | 139,572 | -1.05(-1.93%) |