Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.50 | 51.62 | 51.26 | 51.27 | 119,890 | -0.22(-0.42%) |
Apr 27, 2018 | 51.44 | 51.56 | 51.31 | 51.49 | 90,544 | +0.10(+0.19%) |
Apr 26, 2018 | 51.39 | 51.52 | 51.21 | 51.39 | 134,783 | +0.23(+0.45%) |
Apr 25, 2018 | 51.16 | 51.23 | 50.90 | 51.16 | 90,923 | -0.10(-0.20%) |
Apr 24, 2018 | 51.69 | 51.69 | 51.09 | 51.26 | 128,818 | -0.13(-0.25%) |
Apr 23, 2018 | 51.47 | 51.59 | 51.30 | 51.39 | 94,863 | -0.08(-0.15%) |
Apr 20, 2018 | 51.58 | 51.66 | 51.38 | 51.46 | 128,759 | -0.28(-0.54%) |
Apr 19, 2018 | 52.02 | 52.07 | 51.59 | 51.74 | 108,553 | -0.09(-0.18%) |
Apr 18, 2018 | 51.85 | 51.95 | 51.81 | 51.83 | 163,310 | +0.25(+0.48%) |
Apr 17, 2018 | 51.50 | 51.68 | 51.44 | 51.59 | 76,477 | +0.10(+0.19%) |
Apr 16, 2018 | 51.50 | 51.50 | 51.31 | 51.49 | 102,517 | +0.05(+0.09%) |
Apr 13, 2018 | 51.69 | 51.69 | 51.29 | 51.44 | 91,471 | -0.08(-0.16%) |
Apr 12, 2018 | 51.45 | 51.61 | 51.42 | 51.52 | 109,523 | +0.14(+0.27%) |
Apr 11, 2018 | 51.36 | 51.61 | 51.36 | 51.39 | 104,127 | -0.09(-0.18%) |
Apr 10, 2018 | 51.44 | 51.56 | 51.31 | 51.48 | 90,501 | +0.63(+1.24%) |
Apr 09, 2018 | 50.99 | 51.20 | 50.85 | 50.85 | 82,230 | +0.27(+0.53%) |
Apr 06, 2018 | 50.58 | 96,490 | -0.43(-0.84%) | |||
Apr 05, 2018 | 50.85 | 51.11 | 50.85 | 51.01 | 82,029 | +0.32(+0.64%) |
Apr 04, 2018 | 49.92 | 50.71 | 49.89 | 50.69 | 113,630 | +0.12(+0.24%) |
Apr 03, 2018 | 50.53 | 50.61 | 50.23 | 50.56 | 96,613 | +0.38(+0.77%) |
Apr 02, 2018 | 50.99 | 50.99 | 49.86 | 50.18 | 143,051 | -0.97(-1.90%) |
Mar 29, 2018 | 51.15 | 51.15 | 51.15 | 0 | +0.66(+1.30%) | |
Mar 28, 2018 | 50.39 | 50.74 | 50.24 | 50.49 | 76,224 | +0.36(+0.72%) |
Mar 27, 2018 | 50.84 | 50.94 | 50.05 | 50.13 | 84,480 | -0.58(-1.14%) |
Mar 26, 2018 | 50.41 | 50.74 | 50.12 | 50.71 | 83,212 | +0.85(+1.70%) |
Mar 23, 2018 | 50.42 | 50.58 | 49.80 | 49.86 | 91,551 | -0.36(-0.72%) |
Mar 22, 2018 | 50.72 | 50.74 | 50.22 | 50.22 | 98,103 | -1.05(-2.04%) |
Mar 21, 2018 | 51.11 | 51.44 | 51.04 | 51.27 | 73,555 | +0.15(+0.28%) |
Mar 20, 2018 | 51.17 | 51.22 | 51.02 | 51.12 | 71,244 | +0.02(+0.03%) |
Mar 19, 2018 | 51.42 | 51.42 | 50.86 | 51.11 | 146,688 | -0.37(-0.71%) |
Mar 16, 2018 | 51.50 | 51.68 | 51.44 | 51.48 | 104,878 | -0.02(-0.03%) |
Mar 15, 2018 | 51.63 | 51.76 | 51.41 | 51.49 | 104,973 | -0.17(-0.33%) |
Mar 14, 2018 | 51.91 | 52.00 | 51.48 | 51.66 | 86,616 | +0.04(+0.09%) |
Mar 13, 2018 | 52.19 | 52.22 | 51.52 | 51.61 | 127,796 | -0.40(-0.76%) |
Mar 12, 2018 | 51.93 | 52.06 | 51.82 | 52.01 | 86,419 | +0.19(+0.37%) |
Mar 09, 2018 | 51.65 | 51.84 | 51.57 | 51.82 | 150,768 | +0.40(+0.77%) |
Mar 08, 2018 | 51.59 | 51.59 | 51.29 | 51.42 | 80,688 | +0.01(+0.01%) |
Mar 07, 2018 | 51.25 | 51.51 | 51.06 | 51.41 | 82,720 | -0.15(-0.30%) |
Mar 06, 2018 | 51.65 | 51.65 | 51.41 | 51.57 | 76,926 | +0.34(+0.67%) |
Mar 05, 2018 | 50.51 | 51.25 | 50.50 | 51.22 | 80,184 | +0.21(+0.42%) |
Mar 02, 2018 | 50.63 | 51.06 | 50.42 | 51.01 | 131,139 | +0.03(+0.06%) |
Mar 01, 2018 | 51.27 | 51.44 | 50.56 | 50.98 | 116,680 | -0.33(-0.64%) |
Feb 28, 2018 | 52.04 | 52.07 | 51.31 | 51.31 | 87,287 | -0.62(-1.19%) |
Feb 27, 2018 | 52.35 | 52.55 | 51.93 | 51.93 | 118,584 | -0.86(-1.64%) |
Feb 26, 2018 | 52.60 | 52.85 | 52.36 | 52.79 | 191,764 | +0.41(+0.79%) |
Feb 23, 2018 | 52.20 | 52.42 | 52.10 | 52.38 | 98,154 | +0.48(+0.93%) |
Feb 22, 2018 | 51.90 | 52.16 | 51.72 | 51.90 | 72,324 | +0.24(+0.46%) |
Feb 21, 2018 | 51.99 | 52.41 | 51.66 | 51.66 | 89,517 | -0.11(-0.22%) |
Feb 20, 2018 | 51.91 | 52.09 | 51.70 | 51.77 | 115,253 | -0.57(-1.10%) |
Feb 16, 2018 | 52.35 | 52.35 | 52.35 | 0 | +0.02(+0.04%) | |
Feb 15, 2018 | 52.32 | 52.37 | 52.06 | 52.33 | 87,025 | +0.35(+0.67%) |
Feb 14, 2018 | 51.08 | 51.98 | 50.81 | 51.98 | 159,805 | +0.92(+1.80%) |
Feb 13, 2018 | 50.92 | 51.10 | 50.83 | 51.06 | 126,650 | -0.03(-0.06%) |
Feb 12, 2018 | 50.76 | 51.20 | 50.64 | 51.09 | 124,656 | +0.61(+1.21%) |
Feb 09, 2018 | 50.43 | 50.65 | 49.21 | 50.48 | 410,342 | +0.31(+0.63%) |
Feb 08, 2018 | 51.44 | 50.17 | 50.17 | 274,549 | -1.27(-2.47%) | |
Feb 07, 2018 | 51.68 | 52.03 | 51.37 | 51.44 | 245,487 | -0.79(-1.51%) |
Feb 06, 2018 | 50.96 | 52.41 | 50.95 | 52.22 | 315,912 | +0.53(+1.03%) |
Feb 05, 2018 | 52.89 | 52.98 | 51.27 | 51.69 | 291,706 | -1.63(-3.05%) |
Feb 02, 2018 | 53.95 | 53.95 | 53.31 | 53.32 | 222,506 | -1.11(-2.04%) |