Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 54.18 | 54.18 | 53.48 | 53.54 | 47,081 | -0.27(-0.50%) |
Apr 27, 2018 | 53.75 | 54.18 | 53.59 | 53.80 | 56,994 | +0.11(+0.20%) |
Apr 26, 2018 | 53.59 | 53.75 | 53.21 | 53.70 | 53,466 | +0.05(+0.10%) |
Apr 25, 2018 | 53.21 | 53.72 | 52.89 | 53.64 | 60,978 | +0.43(+0.81%) |
Apr 24, 2018 | 52.35 | 53.43 | 52.30 | 53.21 | 71,116 | +1.08(+2.06%) |
Apr 23, 2018 | 52.30 | 52.35 | 51.97 | 52.14 | 48,955 | +0.00(+0.00%) |
Apr 20, 2018 | 52.24 | 52.46 | 52.14 | 52.14 | 44,588 | -0.27(-0.51%) |
Apr 19, 2018 | 52.30 | 52.73 | 51.98 | 52.41 | 37,373 | +0.11(+0.21%) |
Apr 18, 2018 | 52.30 | 52.57 | 52.30 | 52.30 | 35,791 | +0.05(+0.10%) |
Apr 17, 2018 | 51.81 | 52.41 | 51.71 | 52.24 | 49,210 | +0.54(+1.04%) |
Apr 16, 2018 | 51.60 | 51.97 | 51.44 | 51.71 | 41,452 | +0.16(+0.31%) |
Apr 13, 2018 | 52.08 | 52.24 | 51.33 | 51.54 | 68,530 | -0.54(-1.03%) |
Apr 12, 2018 | 52.46 | 52.46 | 51.97 | 52.08 | 32,220 | -0.27(-0.51%) |
Apr 11, 2018 | 52.24 | 52.51 | 52.14 | 52.35 | 39,612 | +0.11(+0.21%) |
Apr 10, 2018 | 52.46 | 52.57 | 52.08 | 52.24 | 55,907 | +0.11(+0.21%) |
Apr 09, 2018 | 52.78 | 52.84 | 52.08 | 52.14 | 70,595 | -0.70(-1.32%) |
Apr 06, 2018 | 53.16 | 53.43 | 52.46 | 52.84 | 48,636 | -0.43(-0.81%) |
Apr 05, 2018 | 52.89 | 53.59 | 52.67 | 53.27 | 68,629 | +0.48(+0.92%) |
Apr 04, 2018 | 52.30 | 52.94 | 52.30 | 52.78 | 74,323 | +0.27(+0.51%) |
Apr 03, 2018 | 52.03 | 52.73 | 51.76 | 52.51 | 69,587 | +0.70(+1.35%) |
Apr 02, 2018 | 52.08 | 52.32 | 51.38 | 51.81 | 61,831 | -0.32(-0.62%) |
Mar 29, 2018 | 52.14 | 52.14 | 52.14 | 0 | +0.86(+1.68%) | |
Mar 28, 2018 | 51.07 | 51.33 | 50.70 | 51.28 | 82,179 | +0.16(+0.31%) |
Mar 27, 2018 | 50.86 | 51.48 | 50.70 | 51.12 | 72,742 | +0.26(+0.51%) |
Mar 26, 2018 | 50.81 | 51.01 | 50.13 | 50.86 | 75,488 | +0.47(+0.93%) |
Mar 23, 2018 | 50.91 | 51.22 | 50.31 | 50.39 | 83,703 | -0.31(-0.62%) |
Mar 22, 2018 | 50.91 | 51.33 | 50.60 | 50.70 | 59,953 | -0.26(-0.51%) |
Mar 21, 2018 | 50.34 | 51.22 | 50.29 | 50.96 | 43,401 | +0.52(+1.03%) |
Mar 20, 2018 | 50.70 | 50.91 | 50.39 | 50.44 | 27,704 | -0.21(-0.41%) |
Mar 19, 2018 | 51.07 | 51.07 | 50.39 | 50.65 | 52,097 | -0.42(-0.82%) |
Mar 16, 2018 | 50.75 | 51.12 | 50.27 | 51.07 | 101,562 | +0.42(+0.82%) |
Mar 15, 2018 | 51.07 | 51.07 | 50.23 | 50.65 | 43,674 | -0.42(-0.82%) |
Mar 14, 2018 | 50.60 | 51.33 | 50.49 | 51.07 | 57,789 | +0.63(+1.24%) |
Mar 13, 2018 | 50.86 | 50.96 | 50.24 | 50.44 | 47,592 | -0.26(-0.51%) |
Mar 12, 2018 | 50.02 | 51.22 | 49.79 | 50.70 | 83,584 | +0.78(+1.57%) |
Mar 09, 2018 | 49.61 | 49.97 | 48.98 | 49.92 | 47,342 | +0.57(+1.16%) |
Mar 08, 2018 | 48.93 | 49.61 | 48.64 | 49.35 | 55,020 | +0.52(+1.07%) |
Mar 07, 2018 | 48.46 | 48.83 | 47,682 | -0.42(-0.85%) | ||
Mar 06, 2018 | 49.50 | 49.50 | 47.16 | 49.24 | 70,752 | +1.77(+3.73%) |
Mar 05, 2018 | 46.95 | 48.04 | 46.95 | 47.47 | 45,497 | +0.52(+1.11%) |
Mar 02, 2018 | 45.96 | 47.05 | 45.91 | 46.95 | 45,855 | +0.63(+1.35%) |
Mar 01, 2018 | 45.96 | 46.85 | 45.91 | 46.33 | 60,523 | +0.36(+0.79%) |
Feb 28, 2018 | 47.47 | 47.47 | 45.96 | 45.96 | 70,919 | -1.51(-3.18%) |
Feb 27, 2018 | 48.67 | 48.83 | 47.37 | 47.47 | 41,405 | -1.25(-2.57%) |
Feb 26, 2018 | 48.83 | 48.98 | 48.36 | 48.72 | 30,138 | +0.00(+0.00%) |
Feb 23, 2018 | 48.51 | 48.93 | 48.31 | 48.72 | 36,886 | +0.47(+0.97%) |
Feb 22, 2018 | 48.51 | 48.78 | 48.20 | 48.25 | 31,055 | -0.16(-0.32%) |
Feb 21, 2018 | 48.31 | 48.98 | 48.31 | 48.41 | 41,015 | +0.21(+0.43%) |
Feb 20, 2018 | 48.88 | 49.24 | 48.15 | 48.20 | 52,117 | -0.89(-1.80%) |
Feb 16, 2018 | 49.09 | 49.09 | 49.09 | 0 | +0.42(+0.86%) | |
Feb 15, 2018 | 48.36 | 48.90 | 48.10 | 48.67 | 44,796 | +0.57(+1.19%) |
Feb 14, 2018 | 47.26 | 48.36 | 47.21 | 48.10 | 43,281 | +0.63(+1.32%) |
Feb 13, 2018 | 46.79 | 47.73 | 46.74 | 47.47 | 40,146 | +0.47(+1.00%) |
Feb 12, 2018 | 46.48 | 47.11 | 45.91 | 47.00 | 73,764 | +0.63(+1.35%) |
Feb 09, 2018 | 46.06 | 46.59 | 45.65 | 46.38 | 82,578 | +0.52(+1.14%) |
Feb 08, 2018 | 46.48 | 46.79 | 45.86 | 45.86 | 50,379 | -0.47(-1.01%) |
Feb 07, 2018 | 46.33 | 46.80 | 46.17 | 46.33 | 59,297 | -0.05(-0.11%) |
Feb 06, 2018 | 45.13 | 46.95 | 44.50 | 46.38 | 104,342 | -0.05(-0.11%) |
Feb 05, 2018 | 47.37 | 47.58 | 45.70 | 46.43 | 131,381 | -1.09(-2.30%) |
Feb 02, 2018 | 47.94 | 48.31 | 47.42 | 47.52 | 84,192 | -0.52(-1.08%) |