Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 56.15 | 56.19 | 54.31 | 54.36 | 256,607 | -1.79(-3.19%) |
Apr 27, 2018 | 55.63 | 56.38 | 55.25 | 56.15 | 158,356 | +0.57(+1.02%) |
Apr 26, 2018 | 55.16 | 56.19 | 54.36 | 55.58 | 160,292 | +0.52(+0.94%) |
Apr 25, 2018 | 54.78 | 55.87 | 54.08 | 55.06 | 228,738 | +0.38(+0.69%) |
Apr 24, 2018 | 54.50 | 55.11 | 54.08 | 54.69 | 242,574 | +0.57(+1.04%) |
Apr 23, 2018 | 53.79 | 55.72 | 53.33 | 54.12 | 173,557 | +2.07(+3.98%) |
Apr 20, 2018 | 52.66 | 53.09 | 51.86 | 52.05 | 199,282 | -0.89(-1.69%) |
Apr 19, 2018 | 52.52 | 53.18 | 51.86 | 52.94 | 367,380 | +0.33(+0.63%) |
Apr 18, 2018 | 52.47 | 52.90 | 51.56 | 52.61 | 196,031 | +0.42(+0.81%) |
Apr 17, 2018 | 50.92 | 52.54 | 50.64 | 52.19 | 216,463 | +1.84(+3.65%) |
Apr 16, 2018 | 49.74 | 50.78 | 48.99 | 50.35 | 407,982 | +1.32(+2.69%) |
Apr 13, 2018 | 50.31 | 50.31 | 48.33 | 49.03 | 780,510 | -0.85(-1.70%) |
Apr 12, 2018 | 52.61 | 52.61 | 49.84 | 49.88 | 441,134 | -2.54(-4.85%) |
Apr 11, 2018 | 52.43 | 53.70 | 52.14 | 52.43 | 365,311 | -0.38(-0.71%) |
Apr 10, 2018 | 55.87 | 55.87 | 52.61 | 52.80 | 439,685 | -1.74(-3.20%) |
Apr 09, 2018 | 56.10 | 56.10 | 54.40 | 54.55 | 204,777 | -1.18(-2.11%) |
Apr 06, 2018 | 57.18 | 58.22 | 54.92 | 55.72 | 373,801 | -2.07(-3.59%) |
Apr 05, 2018 | 56.01 | 58.08 | 55.77 | 57.80 | 234,583 | +2.21(+3.98%) |
Apr 04, 2018 | 51.81 | 55.87 | 51.81 | 55.58 | 260,635 | +2.78(+5.26%) |
Apr 03, 2018 | 54.45 | 54.45 | 52.19 | 52.80 | 282,737 | -1.32(-2.44%) |
Apr 02, 2018 | 56.29 | 56.29 | 53.93 | 54.12 | 258,101 | -2.45(-4.33%) |
Mar 29, 2018 | 56.57 | 56.57 | 56.57 | 0 | +0.47(+0.84%) | |
Mar 28, 2018 | 56.43 | 57.14 | 55.77 | 56.10 | 439,423 | -0.38(-0.67%) |
Mar 27, 2018 | 57.84 | 57.84 | 56.10 | 56.48 | 217,806 | -1.22(-2.12%) |
Mar 26, 2018 | 56.90 | 57.84 | 56.15 | 57.70 | 183,890 | +2.40(+4.34%) |
Mar 23, 2018 | 55.87 | 56.43 | 55.11 | 55.30 | 277,962 | -0.28(-0.51%) |
Mar 22, 2018 | 56.34 | 57.98 | 55.54 | 55.58 | 144,815 | -1.65(-2.88%) |
Mar 21, 2018 | 55.82 | 58.03 | 55.58 | 57.23 | 157,439 | +1.22(+2.19%) |
Mar 20, 2018 | 56.05 | 56.62 | 55.54 | 56.01 | 124,533 | +0.05(+0.08%) |
Mar 19, 2018 | 57.28 | 57.47 | 55.30 | 55.96 | 292,191 | -1.84(-3.18%) |
Mar 16, 2018 | 57.47 | 58.08 | 57.18 | 57.80 | 454,513 | +0.24(+0.41%) |
Mar 15, 2018 | 59.73 | 60.06 | 57.42 | 57.56 | 181,124 | -1.88(-3.17%) |
Mar 14, 2018 | 60.62 | 60.62 | 59.02 | 59.45 | 195,701 | -0.61(-1.02%) |
Mar 13, 2018 | 59.82 | 61.09 | 58.69 | 60.06 | 179,059 | +1.84(+3.16%) |
Mar 12, 2018 | 58.22 | 59.07 | 57.84 | 58.22 | 206,080 | -0.05(-0.08%) |
Mar 09, 2018 | 56.90 | 58.79 | 56.19 | 58.27 | 324,211 | +2.03(+3.60%) |
Mar 08, 2018 | 58.79 | 58.79 | 55.21 | 56.24 | 453,148 | -2.26(-3.86%) |
Mar 07, 2018 | 58.74 | 58.50 | 463,662 | +2.26(+4.02%) | ||
Mar 06, 2018 | 54.08 | 56.48 | 53.75 | 56.24 | 455,699 | +2.31(+4.28%) |
Mar 05, 2018 | 54.08 | 54.45 | 52.57 | 53.93 | 480,508 | -0.57(-1.04%) |
Mar 02, 2018 | 52.10 | 54.69 | 51.48 | 54.50 | 559,621 | +2.17(+4.14%) |
Mar 01, 2018 | 56.10 | 57.70 | 51.70 | 52.33 | 793,684 | -3.96(-7.03%) |
Feb 28, 2018 | 59.12 | 60.10 | 50.50 | 56.29 | 1,897,213 | -7.77(-12.13%) |
Feb 27, 2018 | 63.97 | 65.47 | 63.78 | 64.06 | 422,047 | -0.14(-0.22%) |
Feb 26, 2018 | 62.79 | 64.44 | 62.74 | 64.20 | 324,067 | +1.51(+2.40%) |
Feb 23, 2018 | 62.22 | 62.74 | 61.61 | 62.70 | 242,843 | +0.80(+1.29%) |
Feb 22, 2018 | 61.85 | 62.70 | 61.49 | 61.89 | 307,117 | +0.09(+0.15%) |
Feb 21, 2018 | 60.95 | 62.79 | 60.34 | 61.80 | 287,334 | +0.85(+1.39%) |
Feb 20, 2018 | 65.10 | 65.29 | 60.91 | 60.95 | 268,126 | -4.85(-7.37%) |
Feb 16, 2018 | 65.80 | 65.80 | 65.80 | 0 | +5.51(+9.14%) | |
Feb 15, 2018 | 59.26 | 60.48 | 57.80 | 60.29 | 321,995 | +1.74(+2.98%) |
Feb 14, 2018 | 57.18 | 58.64 | 57.07 | 58.55 | 206,836 | +0.61(+1.06%) |
Feb 13, 2018 | 58.69 | 58.97 | 57.42 | 57.94 | 145,822 | -1.08(-1.84%) |
Feb 12, 2018 | 60.01 | 60.01 | 57.66 | 59.02 | 175,478 | -0.66(-1.11%) |
Feb 09, 2018 | 59.21 | 60.34 | 58.41 | 59.68 | 390,722 | +1.65(+2.84%) |
Feb 08, 2018 | 60.67 | 60.69 | 57.94 | 58.03 | 376,362 | -2.78(-4.57%) |
Feb 07, 2018 | 61.85 | 62.37 | 60.76 | 60.81 | 227,389 | -1.37(-2.20%) |
Feb 06, 2018 | 57.94 | 62.32 | 57.94 | 62.18 | 242,079 | +2.21(+3.69%) |
Feb 05, 2018 | 61.99 | 62.60 | 58.79 | 59.96 | 189,762 | -2.97(-4.72%) |
Feb 02, 2018 | 66.79 | 66.89 | 62.37 | 62.93 | 290,280 | -4.19(-6.25%) |