Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.81 | 56.08 | 55.39 | 55.39 | 4,965 | -0.23(-0.41%) |
Apr 27, 2018 | 55.62 | 55.62 | 55.48 | 55.62 | 2,397 | +0.06(+0.12%) |
Apr 26, 2018 | 55.22 | 55.73 | 55.22 | 55.55 | 4,763 | -0.40(-0.71%) |
Apr 25, 2018 | 55.90 | 55.95 | 55.68 | 55.95 | 4,314 | +0.98(+1.78%) |
Apr 24, 2018 | 55.57 | 55.57 | 54.97 | 54.97 | 3,552 | +0.26(+0.48%) |
Apr 23, 2018 | 54.83 | 54.93 | 54.71 | 54.71 | 2,782 | +0.05(+0.08%) |
Apr 20, 2018 | 54.82 | 54.85 | 54.64 | 54.66 | 2,962 | +0.23(+0.41%) |
Apr 19, 2018 | 54.55 | 54.55 | 54.30 | 54.44 | 3,236 | +0.49(+0.92%) |
Apr 18, 2018 | 54.95 | 54.95 | 53.80 | 53.95 | 3,097 | -0.28(-0.53%) |
Apr 17, 2018 | 54.09 | 54.38 | 54.05 | 54.23 | 276,271 | -0.20(-0.37%) |
Apr 16, 2018 | 54.37 | 54.43 | 54.27 | 54.43 | 6,328 | -0.03(-0.06%) |
Apr 13, 2018 | 54.23 | 54.47 | 54.23 | 54.46 | 2,114 | +0.18(+0.33%) |
Apr 12, 2018 | 54.15 | 54.28 | 53.94 | 54.28 | 4,997 | +0.05(+0.09%) |
Apr 11, 2018 | 54.45 | 54.70 | 54.23 | 54.23 | 4,627 | +0.79(+1.48%) |
Apr 10, 2018 | 53.23 | 53.52 | 52.83 | 53.44 | 4,495 | +0.88(+1.67%) |
Apr 09, 2018 | 52.61 | 52.91 | 52.06 | 52.56 | 3,715 | -0.38(-0.72%) |
Apr 06, 2018 | 53.21 | 53.21 | 52.53 | 52.94 | 4,967 | -0.63(-1.18%) |
Apr 05, 2018 | 53.54 | 53.94 | 53.28 | 53.57 | 6,114 | +0.56(+1.06%) |
Apr 04, 2018 | 52.83 | 53.01 | 52.32 | 53.01 | 4,924 | +0.25(+0.48%) |
Apr 03, 2018 | 52.46 | 52.76 | 52.19 | 52.76 | 9,279 | +0.27(+0.50%) |
Apr 02, 2018 | 53.00 | 53.00 | 52.36 | 52.49 | 32,874 | -1.66(-3.07%) |
Mar 29, 2018 | 54.15 | 54.15 | 54.15 | 0 | +0.43(+0.80%) | |
Mar 28, 2018 | 53.60 | 53.73 | 53.06 | 53.72 | 5,636 | -1.10(-2.01%) |
Mar 27, 2018 | 55.80 | 55.80 | 54.64 | 54.82 | 7,873 | +0.83(+1.54%) |
Mar 26, 2018 | 53.46 | 54.01 | 53.39 | 53.99 | 11,054 | +0.50(+0.93%) |
Mar 23, 2018 | 54.18 | 54.18 | 53.49 | 53.49 | 5,413 | -0.48(-0.88%) |
Mar 22, 2018 | 54.29 | 54.45 | 53.97 | 53.97 | 3,507 | -0.50(-0.91%) |
Mar 21, 2018 | 53.48 | 55.03 | 53.48 | 54.47 | 7,076 | +0.12(+0.22%) |
Mar 20, 2018 | 54.16 | 54.50 | 54.16 | 54.34 | 4,588 | +0.72(+1.34%) |
Mar 19, 2018 | 54.19 | 54.19 | 53.43 | 53.62 | 8,337 | -1.73(-3.13%) |
Mar 16, 2018 | 55.29 | 55.36 | 55.14 | 55.36 | 6,620 | -0.17(-0.32%) |
Mar 15, 2018 | 55.21 | 55.67 | 55.21 | 55.53 | 5,915 | -0.22(-0.39%) |
Mar 14, 2018 | 55.75 | 55.81 | 55.58 | 55.75 | 4,806 | -0.33(-0.59%) |
Mar 13, 2018 | 56.75 | 56.75 | 55.85 | 56.08 | 9,733 | +0.16(+0.29%) |
Mar 12, 2018 | 55.82 | 55.96 | 55.74 | 55.92 | 12,236 | +0.74(+1.34%) |
Mar 09, 2018 | 55.33 | 55.40 | 55.13 | 55.18 | 4,657 | -0.34(-0.61%) |
Mar 08, 2018 | 55.45 | 55.53 | 55.27 | 55.52 | 4,699 | -0.25(-0.45%) |
Mar 07, 2018 | 56.10 | 56.10 | 55.51 | 55.77 | 7,522 | -0.46(-0.82%) |
Mar 06, 2018 | 56.31 | 56.38 | 56.12 | 56.23 | 4,280 | +0.45(+0.80%) |
Mar 05, 2018 | 55.18 | 55.97 | 55.18 | 55.78 | 6,121 | +0.35(+0.64%) |
Mar 02, 2018 | 54.69 | 55.62 | 54.41 | 55.43 | 10,012 | +1.02(+1.88%) |
Mar 01, 2018 | 55.15 | 55.52 | 54.22 | 54.41 | 5,062 | -2.02(-3.57%) |
Feb 28, 2018 | 57.07 | 57.07 | 56.22 | 56.42 | 4,111 | -0.48(-0.84%) |
Feb 27, 2018 | 56.81 | 56.93 | 56.63 | 56.90 | 3,733 | -0.33(-0.58%) |
Feb 26, 2018 | 56.90 | 57.28 | 56.90 | 57.23 | 8,854 | +1.30(+2.33%) |
Feb 23, 2018 | 55.67 | 55.92 | 55.67 | 55.92 | 6,286 | +0.27(+0.48%) |
Feb 22, 2018 | 55.77 | 55.97 | 55.66 | 55.66 | 3,528 | +0.20(+0.36%) |
Feb 21, 2018 | 55.63 | 55.88 | 55.19 | 55.46 | 4,326 | -1.64(-2.87%) |
Feb 20, 2018 | 57.52 | 57.68 | 56.52 | 57.10 | 3,336 | +0.60(+1.06%) |
Feb 16, 2018 | 56.50 | 56.50 | 56.50 | 0 | +0.62(+1.11%) | |
Feb 15, 2018 | 55.50 | 56.04 | 55.50 | 55.88 | 5,129 | +0.19(+0.34%) |
Feb 14, 2018 | 54.53 | 55.69 | 54.53 | 55.69 | 5,740 | +1.43(+2.64%) |
Feb 13, 2018 | 53.94 | 54.45 | 53.94 | 54.26 | 10,325 | -0.73(-1.34%) |
Feb 12, 2018 | 56.27 | 56.27 | 54.17 | 54.99 | 4,875 | +1.05(+1.95%) |
Feb 09, 2018 | 54.71 | 54.71 | 53.32 | 53.94 | 8,301 | +0.77(+1.44%) |
Feb 08, 2018 | 54.67 | 54.74 | 53.17 | 53.17 | 4,373 | -1.62(-2.96%) |
Feb 07, 2018 | 55.40 | 54.76 | 54.79 | 16,976 | -1.37(-2.44%) | |
Feb 06, 2018 | 53.64 | 56.25 | 53.64 | 56.16 | 12,742 | +0.36(+0.64%) |
Feb 05, 2018 | 56.69 | 56.69 | 55.80 | 55.80 | 3,355 | -0.76(-1.34%) |
Feb 02, 2018 | 57.02 | 57.02 | 56.56 | 56.56 | 2,959 | -0.16(-0.28%) |