Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 53.00 | 53.55 | 52.20 | 52.65 | 488,289 | -0.45(-0.85%) |
Apr 27, 2018 | 53.55 | 54.15 | 52.95 | 53.10 | 367,984 | +0.10(+0.19%) |
Apr 26, 2018 | 52.65 | 53.05 | 52.25 | 53.00 | 426,756 | +0.65(+1.24%) |
Apr 25, 2018 | 52.75 | 53.10 | 50.90 | 52.35 | 538,900 | -0.35(-0.66%) |
Apr 24, 2018 | 53.25 | 53.85 | 51.90 | 52.70 | 683,120 | -0.45(-0.85%) |
Apr 23, 2018 | 55.40 | 55.70 | 52.35 | 53.15 | 797,033 | -2.05(-3.71%) |
Apr 20, 2018 | 54.80 | 55.65 | 54.40 | 55.20 | 508,456 | +0.15(+0.27%) |
Apr 19, 2018 | 56.30 | 56.50 | 55.05 | 55.05 | 596,223 | -0.95(-1.70%) |
Apr 18, 2018 | 54.60 | 56.55 | 54.60 | 56.00 | 572,643 | +1.75(+3.23%) |
Apr 17, 2018 | 53.55 | 54.85 | 53.10 | 54.25 | 511,755 | +1.15(+2.17%) |
Apr 16, 2018 | 54.00 | 54.05 | 51.70 | 53.10 | 1,164,236 | -1.05(-1.94%) |
Apr 13, 2018 | 55.25 | 55.45 | 53.46 | 54.15 | 421,954 | -1.00(-1.81%) |
Apr 12, 2018 | 55.40 | 55.90 | 54.60 | 55.15 | 424,717 | +0.15(+0.27%) |
Apr 11, 2018 | 54.90 | 55.75 | 54.10 | 55.00 | 591,763 | +0.20(+0.36%) |
Apr 10, 2018 | 57.85 | 59.20 | 54.65 | 54.80 | 1,499,484 | -1.75(-3.09%) |
Apr 09, 2018 | 55.40 | 57.00 | 54.75 | 56.55 | 647,240 | +2.32(+4.29%) |
Apr 06, 2018 | 56.35 | 57.25 | 53.75 | 54.23 | 677,510 | -2.98(-5.20%) |
Apr 05, 2018 | 55.15 | 57.40 | 54.70 | 57.20 | 710,080 | +2.60(+4.76%) |
Apr 04, 2018 | 54.00 | 55.25 | 52.75 | 54.60 | 629,165 | -1.20(-2.15%) |
Apr 03, 2018 | 55.10 | 56.15 | 52.80 | 55.80 | 834,132 | +1.70(+3.14%) |
Apr 02, 2018 | 52.35 | 54.35 | 52.13 | 54.10 | 708,074 | +1.50(+2.85%) |
Mar 29, 2018 | 52.60 | 52.60 | 52.60 | 0 | +1.60(+3.14%) | |
Mar 28, 2018 | 54.90 | 55.15 | 50.65 | 51.00 | 1,147,970 | -4.20(-7.61%) |
Mar 27, 2018 | 57.15 | 58.20 | 54.90 | 55.20 | 833,736 | -1.25(-2.21%) |
Mar 26, 2018 | 55.35 | 56.95 | 54.75 | 56.45 | 882,747 | +2.45(+4.54%) |
Mar 23, 2018 | 54.40 | 55.80 | 53.90 | 54.00 | 642,107 | -0.70(-1.28%) |
Mar 22, 2018 | 55.90 | 56.40 | 53.80 | 54.70 | 639,294 | -1.50(-2.67%) |
Mar 21, 2018 | 57.10 | 57.60 | 55.95 | 56.20 | 449,672 | -0.55(-0.97%) |
Mar 20, 2018 | 55.15 | 57.10 | 54.95 | 56.75 | 530,741 | +1.65(+2.99%) |
Mar 19, 2018 | 54.50 | 55.60 | 53.90 | 55.10 | 641,978 | +0.65(+1.19%) |
Mar 16, 2018 | 55.30 | 55.75 | 54.35 | 54.45 | 841,064 | -0.30(-0.55%) |
Mar 15, 2018 | 55.00 | 55.18 | 54.15 | 54.75 | 471,374 | +0.05(+0.09%) |
Mar 14, 2018 | 54.00 | 55.55 | 53.90 | 54.70 | 672,583 | +0.65(+1.20%) |
Mar 13, 2018 | 54.58 | 54.95 | 53.36 | 54.05 | 563,477 | +0.05(+0.09%) |
Mar 12, 2018 | 52.60 | 54.39 | 52.20 | 54.00 | 955,756 | +1.55(+2.96%) |
Mar 09, 2018 | 52.25 | 52.65 | 51.90 | 52.45 | 449,752 | +0.38(+0.72%) |
Mar 08, 2018 | 51.70 | 52.75 | 51.15 | 52.08 | 364,069 | +0.43(+0.82%) |
Mar 07, 2018 | 51.65 | 478,699 | -0.85(-1.62%) | |||
Mar 06, 2018 | 51.05 | 52.60 | 50.65 | 52.50 | 505,895 | +1.90(+3.75%) |
Mar 05, 2018 | 51.10 | 51.70 | 50.55 | 50.60 | 730,496 | -0.30(-0.59%) |
Mar 02, 2018 | 48.70 | 51.20 | 47.85 | 50.90 | 794,816 | +1.10(+2.21%) |
Mar 01, 2018 | 49.90 | 49.95 | 47.20 | 49.80 | 1,023,581 | -0.25(-0.50%) |
Feb 28, 2018 | 50.05 | 50.65 | 48.95 | 50.05 | 565,146 | -0.10(-0.20%) |
Feb 27, 2018 | 50.90 | 51.15 | 49.80 | 50.15 | 813,520 | -0.75(-1.47%) |
Feb 26, 2018 | 50.15 | 51.20 | 49.70 | 50.90 | 774,713 | +0.90(+1.80%) |
Feb 23, 2018 | 48.45 | 50.00 | 48.20 | 50.00 | 880,683 | +1.65(+3.41%) |
Feb 22, 2018 | 47.80 | 48.60 | 47.60 | 48.35 | 789,114 | +0.55(+1.15%) |
Feb 21, 2018 | 47.75 | 49.65 | 47.45 | 47.80 | 1,393,903 | +0.35(+0.74%) |
Feb 20, 2018 | 45.50 | 47.85 | 45.10 | 47.45 | 1,824,738 | +1.45(+3.15%) |
Feb 16, 2018 | 46.00 | 46.00 | 46.00 | 0 | +0.15(+0.33%) | |
Feb 15, 2018 | 42.10 | 46.05 | 41.80 | 45.85 | 4,414,276 | +8.95(+24.25%) |
Feb 14, 2018 | 35.85 | 37.25 | 35.50 | 36.90 | 1,092,352 | +0.90(+2.50%) |
Feb 13, 2018 | 34.40 | 36.30 | 34.39 | 36.00 | 983,825 | +1.50(+4.35%) |
Feb 12, 2018 | 32.50 | 34.80 | 32.50 | 34.50 | 817,911 | +2.30(+7.14%) |
Feb 09, 2018 | 32.75 | 33.35 | 30.80 | 32.20 | 1,105,626 | -0.05(-0.16%) |
Feb 08, 2018 | 33.65 | 33.85 | 32.15 | 32.25 | 852,098 | -1.42(-4.23%) |
Feb 07, 2018 | 34.55 | 34.60 | 33.60 | 33.67 | 539,935 | -0.83(-2.39%) |
Feb 06, 2018 | 35.30 | 35.40 | 33.80 | 34.50 | 815,737 | -0.67(-1.92%) |
Feb 05, 2018 | 34.25 | 35.60 | 33.20 | 35.17 | 753,803 | +0.60(+1.74%) |
Feb 02, 2018 | 35.17 | 35.17 | 34.20 | 34.58 | 586,184 | -0.82(-2.33%) |