Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.94 | 51.96 | 51.30 | 51.37 | 62,509 | -0.53(-1.01%) |
Apr 27, 2018 | 51.68 | 51.94 | 51.60 | 51.89 | 42,720 | +0.17(+0.33%) |
Apr 26, 2018 | 51.31 | 51.75 | 51.24 | 51.72 | 30,018 | +0.55(+1.07%) |
Apr 25, 2018 | 50.94 | 51.17 | 50.65 | 51.17 | 33,951 | +0.15(+0.30%) |
Apr 24, 2018 | 51.45 | 51.52 | 50.79 | 51.02 | 69,275 | -0.32(-0.62%) |
Apr 23, 2018 | 51.34 | 51.48 | 51.23 | 51.34 | 62,293 | +0.10(+0.20%) |
Apr 20, 2018 | 51.46 | 51.50 | 51.17 | 51.24 | 29,865 | -0.36(-0.69%) |
Apr 19, 2018 | 51.91 | 51.91 | 51.42 | 51.59 | 48,347 | -0.47(-0.91%) |
Apr 18, 2018 | 52.08 | 52.21 | 51.89 | 52.07 | 35,232 | +0.05(+0.09%) |
Apr 17, 2018 | 51.91 | 52.13 | 51.80 | 52.02 | 58,415 | +0.37(+0.72%) |
Apr 16, 2018 | 51.68 | 51.75 | 51.53 | 51.65 | 33,339 | +0.33(+0.63%) |
Apr 13, 2018 | 51.54 | 51.58 | 51.12 | 51.33 | 25,824 | -0.13(-0.25%) |
Apr 12, 2018 | 51.32 | 51.64 | 51.32 | 51.45 | 27,193 | +0.38(+0.74%) |
Apr 11, 2018 | 51.24 | 51.35 | 51.05 | 51.08 | 53,851 | -0.52(-1.01%) |
Apr 10, 2018 | 51.37 | 51.68 | 51.19 | 51.60 | 39,551 | +0.75(+1.47%) |
Apr 09, 2018 | 50.75 | 51.32 | 50.53 | 50.85 | 41,805 | +0.54(+1.06%) |
Apr 06, 2018 | 51.06 | 51.22 | 50.00 | 50.32 | 64,262 | -0.91(-1.78%) |
Apr 05, 2018 | 51.40 | 51.50 | 51.17 | 51.23 | 48,305 | +0.03(+0.06%) |
Apr 04, 2018 | 50.01 | 51.26 | 49.96 | 51.20 | 42,065 | +0.59(+1.16%) |
Apr 03, 2018 | 50.26 | 50.63 | 49.95 | 50.61 | 121,129 | +0.69(+1.38%) |
Apr 02, 2018 | 50.94 | 51.10 | 49.54 | 49.92 | 99,565 | -1.07(-2.09%) |
Mar 29, 2018 | 50.99 | 50.99 | 50.99 | 0 | +0.27(+0.54%) | |
Mar 28, 2018 | 50.56 | 51.21 | 50.56 | 50.72 | 66,919 | +0.46(+0.91%) |
Mar 27, 2018 | 50.91 | 51.03 | 50.05 | 50.26 | 75,121 | -0.40(-0.78%) |
Mar 26, 2018 | 50.52 | 50.70 | 49.88 | 50.65 | 36,540 | +0.86(+1.73%) |
Mar 23, 2018 | 50.77 | 50.90 | 49.75 | 49.79 | 57,723 | -0.96(-1.90%) |
Mar 22, 2018 | 51.52 | 51.53 | 50.67 | 50.75 | 55,316 | -1.27(-2.45%) |
Mar 21, 2018 | 52.11 | 52.26 | 51.98 | 52.03 | 75,787 | -0.14(-0.27%) |
Mar 20, 2018 | 52.15 | 52.26 | 51.91 | 52.17 | 82,708 | +0.05(+0.11%) |
Mar 19, 2018 | 52.84 | 52.84 | 51.81 | 52.11 | 37,029 | -0.74(-1.40%) |
Mar 16, 2018 | 52.83 | 53.06 | 52.83 | 52.85 | 55,439 | +0.04(+0.08%) |
Mar 15, 2018 | 53.04 | 53.21 | 52.78 | 52.81 | 73,383 | -0.03(-0.06%) |
Mar 14, 2018 | 53.25 | 53.34 | 52.78 | 52.84 | 36,523 | -0.23(-0.43%) |
Mar 13, 2018 | 53.27 | 53.46 | 53.07 | 53.07 | 74,518 | -0.12(-0.22%) |
Mar 12, 2018 | 53.29 | 53.33 | 53.13 | 53.19 | 44,362 | -0.09(-0.16%) |
Mar 09, 2018 | 52.88 | 53.30 | 52.73 | 53.27 | 43,445 | +0.63(+1.19%) |
Mar 08, 2018 | 52.48 | 52.75 | 52.45 | 52.64 | 38,918 | +0.32(+0.60%) |
Mar 07, 2018 | 52.43 | 52.33 | 50,840 | +0.22(+0.41%) | ||
Mar 06, 2018 | 52.29 | 52.29 | 51.92 | 52.11 | 40,822 | -0.01(-0.02%) |
Mar 05, 2018 | 51.46 | 52.23 | 51.36 | 52.12 | 93,294 | +0.55(+1.07%) |
Mar 02, 2018 | 50.92 | 51.66 | 50.92 | 51.57 | 43,787 | +0.38(+0.75%) |
Mar 01, 2018 | 51.79 | 51.79 | 50.81 | 51.18 | 55,037 | -0.71(-1.37%) |
Feb 28, 2018 | 52.80 | 52.93 | 51.88 | 51.89 | 144,988 | -0.86(-1.63%) |
Feb 27, 2018 | 53.26 | 53.28 | 52.71 | 52.75 | 58,185 | -0.57(-1.07%) |
Feb 26, 2018 | 52.85 | 53.38 | 52.83 | 53.33 | 22,468 | +0.62(+1.18%) |
Feb 23, 2018 | 52.26 | 52.73 | 52.05 | 52.70 | 43,458 | +0.65(+1.25%) |
Feb 22, 2018 | 52.19 | 52.47 | 51.89 | 52.05 | 46,702 | +0.14(+0.27%) |
Feb 21, 2018 | 52.25 | 52.76 | 51.91 | 51.91 | 105,294 | -0.24(-0.46%) |
Feb 20, 2018 | 52.44 | 52.66 | 52.05 | 52.15 | 167,181 | -0.62(-1.17%) |
Feb 16, 2018 | 52.77 | 52.77 | 52.77 | 0 | +0.29(+0.56%) | |
Feb 15, 2018 | 52.31 | 52.48 | 51.95 | 52.48 | 39,237 | +0.61(+1.17%) |
Feb 14, 2018 | 51.00 | 51.97 | 50.80 | 51.87 | 79,854 | +0.72(+1.41%) |
Feb 13, 2018 | 50.98 | 51.26 | 50.76 | 51.15 | 62,609 | -0.07(-0.14%) |
Feb 12, 2018 | 50.98 | 51.45 | 50.67 | 51.22 | 143,043 | +0.60(+1.19%) |
Feb 09, 2018 | 50.54 | 50.83 | 49.30 | 50.62 | 374,872 | +0.54(+1.08%) |
Feb 08, 2018 | 51.71 | 51.83 | 50.04 | 50.08 | 558,500 | -1.58(-3.06%) |
Feb 07, 2018 | 51.54 | 52.15 | 51.39 | 51.66 | 108,696 | -0.08(-0.16%) |
Feb 06, 2018 | 50.62 | 51.97 | 50.47 | 51.74 | 130,289 | -0.15(-0.28%) |
Feb 05, 2018 | 53.20 | 53.25 | 51.04 | 51.89 | 110,330 | -1.62(-3.02%) |
Feb 02, 2018 | 53.96 | 54.15 | 53.49 | 53.51 | 80,403 | -0.81(-1.49%) |