Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 54.01 | 54.21 | 53.76 | 53.79 | 462,833 | -0.10(-0.18%) |
Apr 27, 2018 | 53.28 | 53.91 | 53.22 | 53.89 | 271,800 | +0.42(+0.78%) |
Apr 26, 2018 | 52.79 | 53.48 | 52.55 | 53.48 | 483,296 | +0.80(+1.53%) |
Apr 25, 2018 | 52.36 | 52.97 | 52.14 | 52.67 | 581,560 | +0.08(+0.15%) |
Apr 24, 2018 | 52.00 | 52.87 | 51.99 | 52.59 | 759,957 | +0.72(+1.40%) |
Apr 23, 2018 | 51.68 | 52.07 | 51.52 | 51.87 | 571,560 | +0.38(+0.73%) |
Apr 20, 2018 | 51.91 | 52.18 | 51.45 | 51.49 | 458,711 | -0.27(-0.52%) |
Apr 19, 2018 | 51.66 | 51.93 | 51.47 | 51.76 | 489,777 | +0.02(+0.04%) |
Apr 18, 2018 | 52.19 | 52.55 | 51.72 | 51.74 | 496,186 | -0.41(-0.78%) |
Apr 17, 2018 | 51.64 | 52.22 | 51.51 | 52.15 | 427,576 | +0.57(+1.10%) |
Apr 16, 2018 | 50.93 | 51.64 | 50.88 | 51.58 | 567,889 | +0.88(+1.74%) |
Apr 13, 2018 | 50.53 | 51.06 | 50.45 | 50.70 | 379,869 | +0.41(+0.81%) |
Apr 12, 2018 | 51.03 | 51.23 | 50.11 | 50.29 | 722,520 | -0.82(-1.61%) |
Apr 11, 2018 | 50.93 | 51.34 | 50.75 | 51.11 | 542,519 | +0.10(+0.19%) |
Apr 10, 2018 | 51.11 | 51.42 | 50.99 | 51.01 | 483,051 | -0.11(-0.21%) |
Apr 09, 2018 | 50.98 | 51.55 | 50.89 | 51.12 | 521,420 | +0.21(+0.41%) |
Apr 06, 2018 | 51.57 | 51.76 | 50.83 | 50.91 | 459,674 | -0.72(-1.40%) |
Apr 05, 2018 | 51.73 | 51.87 | 51.04 | 51.64 | 789,897 | -0.09(-0.17%) |
Apr 04, 2018 | 51.71 | 51.88 | 51.19 | 51.73 | 681,963 | -0.16(-0.31%) |
Apr 03, 2018 | 51.43 | 52.21 | 51.19 | 51.89 | 588,389 | +0.47(+0.91%) |
Apr 02, 2018 | 52.23 | 52.39 | 51.13 | 51.42 | 622,206 | -0.79(-1.52%) |
Mar 29, 2018 | 52.22 | 52.22 | 52.22 | 0 | +0.65(+1.25%) | |
Mar 28, 2018 | 51.43 | 51.93 | 50.95 | 51.57 | 710,061 | +0.25(+0.48%) |
Mar 27, 2018 | 50.58 | 51.56 | 50.08 | 51.32 | 815,457 | +0.95(+1.89%) |
Mar 26, 2018 | 49.75 | 50.50 | 49.39 | 50.37 | 540,295 | +0.74(+1.50%) |
Mar 23, 2018 | 50.33 | 50.56 | 49.43 | 49.62 | 843,262 | -0.58(-1.15%) |
Mar 22, 2018 | 50.44 | 51.16 | 50.12 | 50.20 | 1,163,305 | -0.27(-0.53%) |
Mar 21, 2018 | 50.17 | 50.85 | 50.13 | 50.47 | 733,977 | +0.42(+0.83%) |
Mar 20, 2018 | 50.46 | 50.72 | 49.89 | 50.05 | 604,053 | -0.29(-0.57%) |
Mar 19, 2018 | 50.74 | 50.84 | 50.14 | 50.34 | 729,585 | -0.40(-0.78%) |
Mar 16, 2018 | 49.98 | 50.83 | 49.77 | 50.74 | 1,760,855 | +0.98(+1.98%) |
Mar 15, 2018 | 49.90 | 50.40 | 49.54 | 49.75 | 823,959 | -0.23(-0.46%) |
Mar 14, 2018 | 49.70 | 50.29 | 49.53 | 49.98 | 759,267 | +0.43(+0.86%) |
Mar 13, 2018 | 49.54 | 49.87 | 49.25 | 49.55 | 969,253 | +0.18(+0.36%) |
Mar 12, 2018 | 49.55 | 49.82 | 49.29 | 49.38 | 881,498 | -0.02(-0.04%) |
Mar 09, 2018 | 48.94 | 49.59 | 48.94 | 49.40 | 940,819 | +0.20(+0.40%) |
Mar 08, 2018 | 48.70 | 49.42 | 48.69 | 49.20 | 714,902 | +0.62(+1.27%) |
Mar 07, 2018 | 48.26 | 48.58 | 937,786 | -0.38(-0.78%) | ||
Mar 06, 2018 | 49.33 | 49.33 | 48.68 | 48.97 | 924,442 | -0.42(-0.86%) |
Mar 05, 2018 | 47.95 | 49.50 | 47.80 | 49.39 | 780,554 | +1.28(+2.66%) |
Mar 02, 2018 | 48.15 | 48.90 | 47.73 | 48.11 | 477,469 | -0.31(-0.63%) |
Mar 01, 2018 | 48.21 | 49.31 | 48.07 | 48.41 | 1,662,176 | +0.42(+0.88%) |
Feb 28, 2018 | 48.58 | 48.87 | 47.97 | 47.99 | 649,275 | -0.38(-0.79%) |
Feb 27, 2018 | 49.70 | 49.88 | 48.36 | 48.37 | 789,441 | -1.32(-2.66%) |
Feb 26, 2018 | 50.14 | 50.19 | 49.01 | 49.69 | 850,272 | -0.30(-0.59%) |
Feb 23, 2018 | 48.86 | 50.04 | 48.86 | 49.99 | 1,068,590 | +1.04(+2.13%) |
Feb 22, 2018 | 48.01 | 48.01 | 47.97 | 48.95 | 797,702 | +0.76(+1.57%) |
Feb 21, 2018 | 48.84 | 49.34 | 48.16 | 48.19 | 429,424 | -0.71(-1.45%) |
Feb 20, 2018 | 49.72 | 49.91 | 48.78 | 48.90 | 612,984 | -1.04(-2.09%) |
Feb 16, 2018 | 49.94 | 49.94 | 49.94 | 0 | +0.05(+0.10%) | |
Feb 15, 2018 | 49.20 | 49.91 | 48.88 | 49.89 | 612,045 | +0.84(+1.71%) |
Feb 14, 2018 | 48.95 | 49.38 | 48.64 | 49.05 | 695,552 | -0.12(-0.24%) |
Feb 13, 2018 | 49.58 | 49.67 | 48.30 | 49.17 | 671,722 | -0.49(-0.99%) |
Feb 12, 2018 | 49.62 | 49.85 | 48.95 | 49.66 | 1,039,180 | +0.07(+0.14%) |
Feb 09, 2018 | 48.06 | 49.87 | 48.06 | 49.60 | 1,047,547 | +1.65(+3.45%) |
Feb 08, 2018 | 48.01 | 48.52 | 47.66 | 47.94 | 895,561 | -0.13(-0.27%) |
Feb 07, 2018 | 48.04 | 48.04 | 47.92 | 48.07 | 471,435 | +0.15(+0.31%) |
Feb 06, 2018 | 47.86 | 48.22 | 46.35 | 47.92 | 1,093,752 | -0.67(-1.38%) |
Feb 05, 2018 | 48.98 | 49.42 | 48.27 | 48.59 | 447,439 | -0.60(-1.22%) |
Feb 02, 2018 | 49.28 | 49.84 | 49.04 | 49.19 | 490,565 | -0.34(-0.70%) |