Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 53.81 | 54.11 | 52.75 | 53.13 | 487,473 | -0.43(-0.80%) |
Apr 27, 2018 | 55.39 | 55.39 | 53.34 | 53.56 | 530,866 | -1.75(-3.16%) |
Apr 26, 2018 | 56.67 | 56.67 | 54.95 | 55.31 | 477,496 | -1.45(-2.56%) |
Apr 25, 2018 | 55.14 | 57.10 | 55.14 | 56.76 | 620,868 | +1.75(+3.18%) |
Apr 24, 2018 | 55.09 | 55.48 | 54.58 | 55.01 | 290,148 | +0.13(+0.23%) |
Apr 23, 2018 | 54.97 | 55.86 | 54.60 | 54.88 | 438,321 | -0.13(-0.23%) |
Apr 20, 2018 | 57.06 | 57.48 | 53.98 | 55.01 | 1,163,466 | -2.22(-3.88%) |
Apr 19, 2018 | 55.35 | 58.00 | 55.35 | 57.23 | 845,500 | +1.92(+3.47%) |
Apr 18, 2018 | 55.35 | 55.71 | 55.14 | 55.31 | 329,139 | +0.13(+0.23%) |
Apr 17, 2018 | 56.08 | 56.27 | 55.09 | 55.18 | 487,357 | -0.81(-1.45%) |
Apr 16, 2018 | 53.52 | 56.29 | 53.26 | 55.99 | 1,569,108 | +2.77(+5.21%) |
Apr 13, 2018 | 53.77 | 54.22 | 52.96 | 53.22 | 524,137 | -0.51(-0.95%) |
Apr 12, 2018 | 54.58 | 55.31 | 53.64 | 53.73 | 512,701 | -0.85(-1.56%) |
Apr 11, 2018 | 54.45 | 55.05 | 54.20 | 54.58 | 1,007,070 | -0.17(-0.31%) |
Apr 10, 2018 | 55.44 | 55.44 | 54.54 | 54.75 | 1,364,302 | -0.13(-0.23%) |
Apr 09, 2018 | 55.91 | 57.14 | 54.71 | 54.88 | 455,347 | -0.81(-1.46%) |
Apr 06, 2018 | 54.92 | 55.78 | 54.63 | 55.69 | 542,735 | +0.47(+0.85%) |
Apr 05, 2018 | 55.48 | 56.40 | 54.62 | 55.22 | 468,528 | -0.13(-0.23%) |
Apr 04, 2018 | 54.20 | 55.69 | 53.69 | 55.35 | 384,735 | +0.43(+0.78%) |
Apr 03, 2018 | 54.75 | 56.76 | 54.16 | 54.92 | 498,797 | +0.26(+0.47%) |
Apr 02, 2018 | 56.46 | 58.02 | 54.33 | 54.67 | 704,714 | -2.09(-3.68%) |
Mar 29, 2018 | 56.76 | 56.76 | 56.76 | 0 | +0.51(+0.91%) | |
Mar 28, 2018 | 57.01 | 57.87 | 55.95 | 56.25 | 627,477 | -0.90(-1.57%) |
Mar 27, 2018 | 56.25 | 57.74 | 56.08 | 57.14 | 854,024 | +1.15(+2.06%) |
Mar 26, 2018 | 56.16 | 56.16 | 54.71 | 55.99 | 886,461 | +0.55(+1.00%) |
Mar 23, 2018 | 56.72 | 56.97 | 55.41 | 55.44 | 493,104 | -1.24(-2.18%) |
Mar 22, 2018 | 57.44 | 57.91 | 56.50 | 56.67 | 789,582 | -1.07(-1.85%) |
Mar 21, 2018 | 58.42 | 58.47 | 57.24 | 57.74 | 608,599 | -0.51(-0.88%) |
Mar 20, 2018 | 59.28 | 59.30 | 58.15 | 58.25 | 883,754 | -1.07(-1.80%) |
Mar 19, 2018 | 59.53 | 59.92 | 58.98 | 59.32 | 695,729 | -0.47(-0.79%) |
Mar 16, 2018 | 59.79 | 60.90 | 59.70 | 59.79 | 1,326,613 | +0.00(+0.00%) |
Mar 15, 2018 | 60.13 | 60.22 | 59.70 | 59.79 | 322,545 | -0.13(-0.21%) |
Mar 14, 2018 | 60.64 | 59.79 | 59.92 | 237,542 | -0.13(-0.21%) | |
Mar 13, 2018 | 62.22 | 62.22 | 59.75 | 60.04 | 530,555 | -1.02(-1.68%) |
Mar 12, 2018 | 61.07 | 62.78 | 60.73 | 61.07 | 574,314 | -0.09(-0.14%) |
Mar 09, 2018 | 60.17 | 61.37 | 60.17 | 61.15 | 454,990 | +1.15(+1.92%) |
Mar 08, 2018 | 60.22 | 61.26 | 59.75 | 60.00 | 389,498 | +0.00(+0.00%) |
Mar 07, 2018 | 60.34 | 60.73 | 59.70 | 60.00 | 597,783 | -0.94(-1.54%) |
Mar 06, 2018 | 60.22 | 63.37 | 59.83 | 60.94 | 650,389 | +0.43(+0.71%) |
Mar 05, 2018 | 61.71 | 61.88 | 60.39 | 60.51 | 669,629 | -1.49(-2.41%) |
Mar 02, 2018 | 58.81 | 62.14 | 58.17 | 62.01 | 1,196,523 | +2.69(+4.53%) |
Mar 01, 2018 | 60.90 | 61.20 | 58.89 | 59.32 | 1,457,516 | -1.66(-2.73%) |
Feb 28, 2018 | 63.16 | 63.16 | 59.92 | 60.98 | 1,913,411 | -1.79(-2.86%) |
Feb 27, 2018 | 68.24 | 68.67 | 60.51 | 62.78 | 1,522,615 | -0.17(-0.27%) |
Feb 26, 2018 | 62.86 | 63.67 | 62.12 | 62.95 | 540,540 | +0.47(+0.75%) |
Feb 23, 2018 | 62.22 | 63.25 | 61.92 | 62.48 | 391,775 | +0.43(+0.69%) |
Feb 22, 2018 | 63.80 | 63.89 | 61.75 | 62.05 | 704,342 | -1.62(-2.55%) |
Feb 21, 2018 | 63.33 | 64.65 | 62.56 | 63.67 | 523,484 | +0.51(+0.81%) |
Feb 20, 2018 | 62.26 | 63.71 | 61.84 | 63.16 | 704,714 | +0.64(+1.02%) |
Feb 16, 2018 | 62.52 | 62.52 | 62.52 | 0 | -0.73(-1.15%) | |
Feb 15, 2018 | 63.25 | 63.37 | 61.88 | 63.25 | 640,277 | +0.23(+0.37%) |
Feb 14, 2018 | 63.22 | 63.86 | 62.88 | 63.01 | 550,412 | -0.25(-0.40%) |
Feb 13, 2018 | 62.12 | 63.69 | 61.95 | 63.27 | 381,802 | +1.02(+1.64%) |
Feb 12, 2018 | 60.42 | 62.80 | 60.34 | 62.25 | 682,044 | +1.91(+3.17%) |
Feb 09, 2018 | 61.14 | 62.33 | 58.93 | 60.34 | 892,700 | -0.25(-0.42%) |
Feb 08, 2018 | 61.02 | 63.01 | 60.59 | 60.59 | 594,822 | -0.51(-0.83%) |
Feb 07, 2018 | 62.20 | 62.20 | 60.93 | 61.10 | 977,753 | -1.02(-1.64%) |
Feb 06, 2018 | 61.14 | 62.54 | 60.38 | 62.12 | 1,047,506 | -0.55(-0.88%) |
Feb 05, 2018 | 62.84 | 63.61 | 61.91 | 62.67 | 424,283 | -0.68(-1.07%) |
Feb 02, 2018 | 64.71 | 64.71 | 62.84 | 63.35 | 616,698 | -1.36(-2.10%) |