Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 52.62 | 53.32 | 50.85 | 50.91 | 724,547 | -1.65(-3.14%) |
Apr 27, 2018 | 52.19 | 53.21 | 51.59 | 52.56 | 533,887 | +0.45(+0.86%) |
Apr 26, 2018 | 51.80 | 53.22 | 51.21 | 52.11 | 510,088 | +0.33(+0.64%) |
Apr 25, 2018 | 53.18 | 54.35 | 51.47 | 51.78 | 1,244,151 | -1.24(-2.34%) |
Apr 24, 2018 | 52.49 | 53.82 | 52.08 | 53.02 | 901,933 | +1.04(+2.00%) |
Apr 23, 2018 | 51.60 | 52.64 | 51.40 | 51.98 | 457,496 | +0.40(+0.78%) |
Apr 20, 2018 | 52.33 | 53.07 | 51.25 | 51.58 | 641,252 | -0.63(-1.21%) |
Apr 19, 2018 | 54.29 | 55.06 | 52.00 | 52.21 | 909,765 | -2.32(-4.25%) |
Apr 18, 2018 | 55.29 | 56.31 | 54.46 | 54.53 | 545,046 | -0.38(-0.69%) |
Apr 17, 2018 | 56.27 | 59.93 | 54.34 | 54.91 | 1,351,578 | -0.60(-1.08%) |
Apr 16, 2018 | 52.57 | 57.99 | 51.41 | 55.51 | 1,596,760 | +3.25(+6.22%) |
Apr 13, 2018 | 54.71 | 55.33 | 52.00 | 52.26 | 877,503 | -1.94(-3.58%) |
Apr 12, 2018 | 55.75 | 55.84 | 52.56 | 54.20 | 918,172 | -1.50(-2.69%) |
Apr 11, 2018 | 53.45 | 56.61 | 51.81 | 55.70 | 861,148 | +2.16(+4.03%) |
Apr 10, 2018 | 52.31 | 54.20 | 51.33 | 53.54 | 1,043,915 | +1.76(+3.40%) |
Apr 09, 2018 | 54.99 | 55.70 | 50.67 | 51.78 | 2,058,187 | -2.92(-5.34%) |
Apr 06, 2018 | 56.18 | 59.94 | 53.50 | 54.70 | 1,500,111 | -1.76(-3.12%) |
Apr 05, 2018 | 57.50 | 57.97 | 55.75 | 56.46 | 634,521 | -0.73(-1.28%) |
Apr 04, 2018 | 54.74 | 57.55 | 54.23 | 57.19 | 603,907 | +1.75(+3.16%) |
Apr 03, 2018 | 56.06 | 56.74 | 53.87 | 55.44 | 592,731 | -0.01(-0.02%) |
Apr 02, 2018 | 56.40 | 57.87 | 53.34 | 55.45 | 1,098,961 | -1.69(-2.96%) |
Mar 29, 2018 | 57.14 | 57.14 | 57.14 | 0 | -1.28(-2.19%) | |
Mar 28, 2018 | 56.98 | 59.53 | 55.76 | 58.42 | 849,572 | +1.72(+3.03%) |
Mar 27, 2018 | 60.44 | 61.45 | 56.29 | 56.70 | 890,239 | -2.33(-3.95%) |
Mar 26, 2018 | 61.25 | 63.75 | 55.77 | 59.03 | 1,345,053 | -1.35(-2.24%) |
Mar 23, 2018 | 60.75 | 63.23 | 59.51 | 60.38 | 702,196 | -0.63(-1.03%) |
Mar 22, 2018 | 61.94 | 64.26 | 60.79 | 61.01 | 854,543 | -1.15(-1.85%) |
Mar 21, 2018 | 59.46 | 62.62 | 58.07 | 62.16 | 719,791 | +2.41(+4.03%) |
Mar 20, 2018 | 61.91 | 62.41 | 58.11 | 59.75 | 926,934 | -1.64(-2.67%) |
Mar 19, 2018 | 61.45 | 63.04 | 59.58 | 61.39 | 825,052 | -0.42(-0.68%) |
Mar 16, 2018 | 64.88 | 64.88 | 61.62 | 61.81 | 987,435 | -2.57(-3.99%) |
Mar 15, 2018 | 63.11 | 64.94 | 62.06 | 64.38 | 1,177,132 | +1.69(+2.70%) |
Mar 14, 2018 | 64.84 | 65.39 | 61.64 | 62.69 | 819,305 | -1.91(-2.96%) |
Mar 13, 2018 | 68.00 | 68.53 | 63.00 | 64.60 | 1,442,039 | -3.12(-4.61%) |
Mar 12, 2018 | 68.41 | 69.57 | 66.75 | 67.72 | 803,151 | -0.40(-0.59%) |
Mar 09, 2018 | 69.83 | 69.88 | 66.09 | 68.12 | 838,812 | -1.32(-1.90%) |
Mar 08, 2018 | 65.46 | 70.67 | 65.46 | 69.44 | 1,633,821 | +3.68(+5.60%) |
Mar 07, 2018 | 66.95 | 62.00 | 65.76 | 1,711,597 | +3.58(+5.76%) | |
Mar 06, 2018 | 59.80 | 62.94 | 59.18 | 62.18 | 1,144,721 | +2.61(+4.38%) |
Mar 05, 2018 | 57.82 | 60.45 | 57.40 | 59.57 | 1,190,580 | +1.89(+3.28%) |
Mar 02, 2018 | 54.86 | 57.85 | 53.75 | 57.68 | 1,137,524 | +1.84(+3.30%) |
Mar 01, 2018 | 54.78 | 58.33 | 54.78 | 55.84 | 1,557,933 | +0.61(+1.10%) |
Feb 28, 2018 | 56.07 | 56.90 | 52.20 | 55.23 | 4,730,687 | -6.32(-10.27%) |
Feb 27, 2018 | 60.30 | 64.44 | 60.00 | 61.55 | 1,119,438 | +1.78(+2.98%) |
Feb 26, 2018 | 60.50 | 61.00 | 58.51 | 59.77 | 1,008,720 | -0.97(-1.60%) |
Feb 23, 2018 | 61.07 | 61.99 | 59.75 | 60.74 | 624,535 | -0.15(-0.25%) |
Feb 22, 2018 | 64.10 | 64.11 | 60.06 | 60.89 | 716,239 | -1.12(-1.81%) |
Feb 21, 2018 | 62.12 | 65.82 | 60.66 | 62.01 | 809,679 | -0.29(-0.47%) |
Feb 20, 2018 | 59.85 | 62.59 | 59.50 | 62.30 | 1,064,040 | +2.30(+3.83%) |
Feb 16, 2018 | 60.00 | 60.00 | 60.00 | 0 | -1.03(-1.69%) | |
Feb 15, 2018 | 62.24 | 62.60 | 60.94 | 61.03 | 507,927 | -0.63(-1.02%) |
Feb 14, 2018 | 61.55 | 62.80 | 60.51 | 61.66 | 715,551 | -0.30(-0.48%) |
Feb 13, 2018 | 58.42 | 62.54 | 58.13 | 61.96 | 860,821 | +3.36(+5.73%) |
Feb 12, 2018 | 59.24 | 60.41 | 57.41 | 58.60 | 663,926 | -0.29(-0.49%) |
Feb 09, 2018 | 57.12 | 59.41 | 55.02 | 58.89 | 975,144 | +2.88(+5.14%) |
Feb 08, 2018 | 58.83 | 56.00 | 56.01 | 750,832 | -2.16(-3.71%) | |
Feb 07, 2018 | 60.06 | 61.93 | 58.06 | 58.17 | 822,645 | -1.99(-3.31%) |
Feb 06, 2018 | 58.34 | 60.17 | 58.00 | 60.16 | 814,087 | +1.14(+1.94%) |
Feb 05, 2018 | 59.80 | 60.26 | 57.82 | 59.02 | 994,974 | -0.92(-1.54%) |
Feb 02, 2018 | 63.00 | 63.42 | 59.79 | 59.94 | 1,657,906 | -3.46(-5.46%) |