Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.90 | 45.90 | 45.10 | 45.10 | 3,006 | -1.07(-2.33%) |
Apr 27, 2018 | 45.56 | 46.52 | 45.56 | 46.17 | 2,958 | +0.75(+1.65%) |
Apr 26, 2018 | 45.69 | 45.69 | 44.55 | 45.42 | 11,132 | -2.32(-4.85%) |
Apr 25, 2018 | 46.31 | 47.89 | 46.31 | 47.74 | 3,186 | -1.47(-2.99%) |
Apr 24, 2018 | 47.86 | 49.21 | 47.86 | 49.21 | 4,276 | -0.57(-1.15%) |
Apr 23, 2018 | 48.26 | 51.28 | 48.26 | 49.78 | 2,253 | -0.84(-1.65%) |
Apr 20, 2018 | 50.78 | 51.60 | 50.00 | 50.62 | 3,856 | -0.49(-0.96%) |
Apr 19, 2018 | 52.43 | 52.43 | 51.10 | 51.10 | 1,878 | -0.04(-0.07%) |
Apr 18, 2018 | 50.60 | 51.14 | 50.60 | 51.14 | 4,719 | +0.19(+0.37%) |
Apr 17, 2018 | 50.08 | 51.73 | 50.08 | 50.95 | 9,698 | +1.46(+2.94%) |
Apr 16, 2018 | 48.88 | 50.21 | 48.70 | 49.49 | 6,395 | +0.16(+0.32%) |
Apr 13, 2018 | 49.60 | 49.60 | 49.10 | 49.34 | 1,676 | -0.37(-0.73%) |
Apr 12, 2018 | 49.60 | 49.70 | 49.55 | 49.70 | 2,576 | +0.41(+0.83%) |
Apr 11, 2018 | 49.37 | 49.40 | 49.00 | 49.29 | 6,495 | -0.91(-1.81%) |
Apr 10, 2018 | 49.57 | 50.34 | 49.57 | 50.20 | 5,035 | +1.77(+3.65%) |
Apr 09, 2018 | 48.62 | 48.91 | 48.43 | 48.43 | 6,724 | -0.89(-1.80%) |
Apr 06, 2018 | 49.30 | 49.32 | 48.84 | 49.32 | 3,813 | -0.18(-0.36%) |
Apr 05, 2018 | 49.50 | 49.90 | 49.37 | 49.50 | 5,648 | +0.32(+0.65%) |
Apr 04, 2018 | 48.34 | 49.18 | 48.13 | 49.18 | 9,554 | +0.29(+0.59%) |
Apr 03, 2018 | 48.50 | 49.09 | 48.50 | 48.89 | 8,004 | +0.25(+0.51%) |
Apr 02, 2018 | 48.90 | 49.29 | 48.01 | 48.64 | 3,971 | -0.58(-1.18%) |
Mar 29, 2018 | 49.22 | 49.22 | 49.22 | 0 | -0.07(-0.14%) | |
Mar 28, 2018 | 49.39 | 49.52 | 48.49 | 49.29 | 6,243 | -1.26(-2.49%) |
Mar 27, 2018 | 50.20 | 50.82 | 49.90 | 50.55 | 14,449 | +0.39(+0.79%) |
Mar 26, 2018 | 50.00 | 50.42 | 50.00 | 50.16 | 4,231 | -0.14(-0.28%) |
Mar 23, 2018 | 50.74 | 50.78 | 50.30 | 50.30 | 2,144 | -0.76(-1.49%) |
Mar 22, 2018 | 51.83 | 51.90 | 50.94 | 51.05 | 4,561 | -0.98(-1.88%) |
Mar 21, 2018 | 52.14 | 52.31 | 51.66 | 52.03 | 5,373 | -0.04(-0.07%) |
Mar 20, 2018 | 51.44 | 52.07 | 51.44 | 52.07 | 7,208 | +1.55(+3.06%) |
Mar 19, 2018 | 50.20 | 50.56 | 50.15 | 50.52 | 5,288 | -0.38(-0.74%) |
Mar 16, 2018 | 51.22 | 51.53 | 50.73 | 50.90 | 10,223 | -1.21(-2.32%) |
Mar 15, 2018 | 51.94 | 52.15 | 51.93 | 52.11 | 5,613 | -1.13(-2.12%) |
Mar 14, 2018 | 52.89 | 53.24 | 52.83 | 53.24 | 2,802 | -0.79(-1.46%) |
Mar 13, 2018 | 54.14 | 54.14 | 53.59 | 54.03 | 2,430 | +0.20(+0.37%) |
Mar 12, 2018 | 54.37 | 54.37 | 53.65 | 53.83 | 3,586 | -0.91(-1.66%) |
Mar 09, 2018 | 54.30 | 54.74 | 54.09 | 54.74 | 3,397 | +0.49(+0.90%) |
Mar 08, 2018 | 54.55 | 54.55 | 54.24 | 54.25 | 3,468 | -1.59(-2.85%) |
Mar 07, 2018 | 54.95 | 55.84 | 54.95 | 55.84 | 3,503 | +0.49(+0.89%) |
Mar 06, 2018 | 55.00 | 55.35 | 54.92 | 55.35 | 9,287 | +0.05(+0.09%) |
Mar 05, 2018 | 55.30 | 55.30 | 54.86 | 55.30 | 4,908 | +0.88(+1.62%) |
Mar 02, 2018 | 53.95 | 54.42 | 53.28 | 54.42 | 7,039 | +0.02(+0.04%) |
Mar 01, 2018 | 55.45 | 55.45 | 54.34 | 54.40 | 7,961 | -2.99(-5.21%) |
Feb 28, 2018 | 56.67 | 57.39 | 56.67 | 57.39 | 2,422 | +0.88(+1.56%) |
Feb 27, 2018 | 56.15 | 56.84 | 56.01 | 56.51 | 6,485 | -1.16(-2.02%) |
Feb 26, 2018 | 57.08 | 57.71 | 57.08 | 57.67 | 1,440 | -0.10(-0.18%) |
Feb 23, 2018 | 57.66 | 57.90 | 57.66 | 57.77 | 2,739 | -1.50(-2.52%) |
Feb 22, 2018 | 58.65 | 59.35 | 58.65 | 59.27 | 3,835 | +0.36(+0.61%) |
Feb 21, 2018 | 58.15 | 58.91 | 58.15 | 58.91 | 4,787 | +1.21(+2.10%) |
Feb 20, 2018 | 57.36 | 57.70 | 56.38 | 57.70 | 6,666 | +1.32(+2.34%) |
Feb 16, 2018 | 56.38 | 56.38 | 56.38 | 0 | +0.28(+0.50%) | |
Feb 15, 2018 | 56.00 | 56.10 | 55.47 | 56.10 | 92,642 | +1.40(+2.56%) |
Feb 14, 2018 | 53.48 | 54.81 | 53.48 | 54.70 | 6,464 | +1.50(+2.82%) |
Feb 13, 2018 | 52.97 | 53.40 | 52.59 | 53.20 | 14,091 | +0.61(+1.16%) |
Feb 12, 2018 | 52.60 | 53.63 | 52.59 | 52.59 | 2,702 | +1.46(+2.85%) |
Feb 09, 2018 | 51.30 | 51.30 | 50.90 | 51.13 | 3,242 | -1.37(-2.60%) |
Feb 08, 2018 | 52.59 | 52.75 | 51.52 | 52.50 | 6,746 | -3.50(-6.25%) |
Feb 07, 2018 | 55.65 | 56.00 | 55.30 | 56.00 | 15,427 | -0.44(-0.78%) |
Feb 06, 2018 | 53.15 | 56.73 | 53.15 | 56.44 | 14,591 | +0.88(+1.58%) |
Feb 05, 2018 | 55.58 | 55.70 | 55.56 | 55.56 | 2,548 | +0.25(+0.44%) |
Feb 02, 2018 | 56.45 | 56.45 | 55.23 | 55.31 | 4,925 | -3.00(-5.14%) |