Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 49.53 | 49.92 | 48.27 | 48.57 | 129,019 | -0.79(-1.60%) |
Apr 27, 2018 | 50.43 | 50.66 | 49.34 | 49.36 | 138,504 | -1.06(-2.10%) |
Apr 26, 2018 | 51.66 | 51.66 | 50.33 | 50.42 | 83,978 | -1.05(-2.04%) |
Apr 25, 2018 | 51.87 | 51.87 | 50.96 | 51.47 | 89,387 | -0.32(-0.62%) |
Apr 24, 2018 | 53.68 | 54.14 | 50.96 | 51.79 | 82,727 | -1.68(-3.14%) |
Apr 23, 2018 | 54.21 | 54.54 | 53.08 | 53.47 | 61,075 | -0.60(-1.11%) |
Apr 20, 2018 | 54.01 | 54.62 | 53.75 | 54.07 | 56,789 | -0.15(-0.28%) |
Apr 19, 2018 | 54.10 | 54.80 | 51.96 | 54.22 | 51,539 | -0.05(-0.09%) |
Apr 18, 2018 | 54.76 | 54.97 | 54.19 | 54.27 | 94,904 | -0.32(-0.59%) |
Apr 17, 2018 | 54.30 | 54.80 | 51.81 | 54.59 | 80,745 | +0.59(+1.09%) |
Apr 16, 2018 | 53.88 | 54.65 | 53.11 | 54.00 | 99,197 | +0.59(+1.10%) |
Apr 13, 2018 | 53.50 | 53.60 | 52.73 | 53.41 | 77,879 | +0.28(+0.53%) |
Apr 12, 2018 | 52.64 | 53.39 | 52.32 | 53.13 | 84,520 | +0.76(+1.45%) |
Apr 11, 2018 | 52.65 | 53.21 | 51.75 | 52.37 | 122,621 | -0.38(-0.72%) |
Apr 10, 2018 | 51.45 | 53.30 | 51.03 | 52.75 | 198,313 | +2.14(+4.23%) |
Apr 09, 2018 | 50.74 | 51.44 | 50.56 | 50.61 | 108,525 | +0.21(+0.42%) |
Apr 06, 2018 | 52.58 | 53.30 | 49.54 | 50.40 | 190,993 | -2.35(-4.45%) |
Apr 05, 2018 | 52.66 | 53.16 | 51.95 | 52.75 | 97,502 | +0.35(+0.67%) |
Apr 04, 2018 | 51.34 | 52.54 | 50.57 | 52.40 | 141,459 | +0.13(+0.25%) |
Apr 03, 2018 | 51.88 | 52.34 | 51.02 | 52.27 | 118,806 | +0.85(+1.65%) |
Apr 02, 2018 | 53.39 | 53.54 | 50.90 | 51.42 | 157,540 | -2.14(-4.00%) |
Mar 29, 2018 | 53.56 | 53.56 | 53.56 | 0 | +0.20(+0.37%) | |
Mar 28, 2018 | 54.22 | 54.42 | 53.10 | 53.36 | 145,415 | -0.67(-1.24%) |
Mar 27, 2018 | 54.67 | 54.93 | 53.89 | 54.03 | 146,703 | -0.47(-0.86%) |
Mar 26, 2018 | 54.56 | 54.62 | 53.46 | 54.50 | 180,226 | +0.89(+1.66%) |
Mar 23, 2018 | 54.99 | 55.02 | 53.61 | 53.61 | 193,700 | -0.47(-0.87%) |
Mar 22, 2018 | 55.26 | 55.78 | 54.07 | 54.08 | 119,718 | -1.80(-3.22%) |
Mar 21, 2018 | 55.70 | 56.10 | 54.81 | 55.88 | 199,918 | +0.06(+0.11%) |
Mar 20, 2018 | 54.93 | 55.92 | 54.05 | 55.82 | 112,642 | +0.91(+1.66%) |
Mar 19, 2018 | 55.38 | 55.38 | 54.24 | 54.91 | 148,895 | -0.54(-0.97%) |
Mar 16, 2018 | 54.73 | 55.74 | 54.29 | 55.45 | 534,180 | +0.72(+1.32%) |
Mar 15, 2018 | 54.94 | 55.16 | 54.37 | 54.73 | 122,540 | -0.01(-0.02%) |
Mar 14, 2018 | 55.25 | 55.40 | 54.42 | 54.74 | 102,146 | -0.15(-0.27%) |
Mar 13, 2018 | 55.25 | 55.73 | 54.62 | 54.89 | 101,141 | -0.16(-0.29%) |
Mar 12, 2018 | 56.20 | 56.48 | 54.81 | 55.05 | 129,765 | -1.24(-2.20%) |
Mar 09, 2018 | 55.23 | 56.88 | 54.72 | 56.29 | 166,181 | +1.44(+2.63%) |
Mar 08, 2018 | 54.64 | 55.07 | 54.06 | 54.85 | 115,969 | +0.59(+1.09%) |
Mar 07, 2018 | 53.44 | 54.53 | 52.52 | 54.26 | 140,337 | +0.45(+0.84%) |
Mar 06, 2018 | 52.89 | 54.14 | 52.37 | 53.81 | 204,319 | +0.96(+1.82%) |
Mar 05, 2018 | 52.61 | 53.11 | 51.59 | 52.85 | 181,477 | -0.18(-0.34%) |
Mar 02, 2018 | 52.14 | 53.23 | 51.03 | 53.03 | 235,377 | +0.47(+0.89%) |
Mar 01, 2018 | 52.15 | 53.17 | 51.37 | 52.56 | 388,721 | +0.64(+1.23%) |
Feb 28, 2018 | 53.48 | 53.73 | 50.16 | 51.92 | 628,799 | -1.83(-3.40%) |
Feb 27, 2018 | 57.00 | 57.09 | 53.34 | 53.75 | 626,429 | -3.87(-6.72%) |
Feb 26, 2018 | 56.77 | 58.26 | 56.77 | 57.62 | 345,417 | +0.96(+1.69%) |
Feb 23, 2018 | 57.39 | 58.39 | 56.36 | 56.66 | 470,095 | +0.11(+0.19%) |
Feb 22, 2018 | 56.55 | 317,265 | +0.89(+1.60%) | |||
Feb 21, 2018 | 54.14 | 56.12 | 54.14 | 55.66 | 553,458 | +1.52(+2.81%) |
Feb 20, 2018 | 54.25 | 56.86 | 53.96 | 54.14 | 313,843 | -1.34(-2.42%) |
Feb 16, 2018 | 55.48 | 55.48 | 55.48 | 0 | -0.74(-1.32%) | |
Feb 15, 2018 | 56.45 | 56.86 | 55.67 | 56.22 | 347,523 | +0.29(+0.52%) |
Feb 14, 2018 | 54.89 | 56.23 | 53.40 | 55.93 | 225,172 | +0.71(+1.29%) |
Feb 13, 2018 | 56.04 | 56.42 | 54.80 | 55.22 | 348,377 | +0.75(+1.38%) |
Feb 12, 2018 | 53.10 | 55.30 | 52.41 | 54.47 | 270,573 | +1.53(+2.89%) |
Feb 09, 2018 | 53.12 | 53.92 | 50.69 | 52.94 | 478,715 | +0.35(+0.67%) |
Feb 08, 2018 | 54.69 | 52.59 | 52.59 | 414,539 | -2.10(-3.84%) | |
Feb 07, 2018 | 54.70 | 54.70 | 53.93 | 54.69 | 293,830 | -0.14(-0.26%) |
Feb 06, 2018 | 53.37 | 55.77 | 52.07 | 54.83 | 436,847 | -0.82(-1.47%) |
Feb 05, 2018 | 56.81 | 57.30 | 55.03 | 55.65 | 387,261 | -0.85(-1.50%) |
Feb 02, 2018 | 56.35 | 57.09 | 54.57 | 56.50 | 3,161,242 | -2.60(-4.40%) |