Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 48.92 | 49.16 | 48.50 | 48.60 | 113,981 | -0.21(-0.43%) |
Apr 27, 2018 | 48.95 | 48.95 | 48.39 | 48.81 | 143,690 | +0.31(+0.64%) |
Apr 26, 2018 | 47.80 | 48.52 | 47.66 | 48.50 | 311,270 | +1.01(+2.13%) |
Apr 25, 2018 | 48.16 | 48.30 | 47.32 | 47.49 | 386,978 | -1.19(-2.44%) |
Apr 24, 2018 | 49.59 | 49.85 | 48.29 | 48.68 | 161,607 | -0.65(-1.32%) |
Apr 23, 2018 | 49.48 | 49.74 | 49.11 | 49.33 | 353,433 | -1.28(-2.53%) |
Apr 20, 2018 | 50.45 | 50.85 | 50.27 | 50.61 | 626,600 | -0.64(-1.25%) |
Apr 19, 2018 | 51.55 | 51.55 | 50.58 | 51.25 | 328,313 | -0.01(-0.02%) |
Apr 18, 2018 | 51.15 | 51.40 | 50.84 | 51.26 | 107,902 | +0.64(+1.26%) |
Apr 17, 2018 | 50.12 | 50.72 | 50.05 | 50.62 | 129,341 | +0.17(+0.34%) |
Apr 16, 2018 | 50.47 | 50.68 | 50.21 | 50.45 | 129,956 | +0.73(+1.47%) |
Apr 13, 2018 | 50.51 | 50.64 | 49.60 | 49.72 | 225,645 | -1.46(-2.85%) |
Apr 12, 2018 | 51.02 | 51.39 | 50.89 | 51.18 | 115,895 | +0.58(+1.15%) |
Apr 11, 2018 | 50.54 | 50.80 | 50.05 | 50.60 | 155,140 | -0.38(-0.75%) |
Apr 10, 2018 | 50.83 | 51.00 | 50.20 | 50.98 | 184,044 | +1.23(+2.47%) |
Apr 09, 2018 | 49.67 | 50.39 | 49.31 | 49.75 | 181,538 | +0.66(+1.34%) |
Apr 06, 2018 | 50.16 | 50.65 | 48.96 | 49.09 | 135,786 | -1.96(-3.84%) |
Apr 05, 2018 | 50.73 | 51.33 | 50.56 | 51.05 | 156,732 | +0.00(+0.01%) |
Apr 04, 2018 | 48.29 | 51.17 | 48.25 | 51.05 | 457,340 | +1.90(+3.86%) |
Apr 03, 2018 | 49.37 | 49.58 | 48.55 | 49.15 | 361,065 | +0.77(+1.58%) |
Apr 02, 2018 | 50.07 | 50.10 | 48.07 | 48.38 | 300,546 | -1.80(-3.58%) |
Mar 29, 2018 | 50.18 | 50.18 | 50.18 | 0 | -0.19(-0.38%) | |
Mar 28, 2018 | 50.45 | 50.84 | 49.95 | 50.37 | 650,742 | -2.37(-4.49%) |
Mar 27, 2018 | 54.18 | 54.18 | 52.50 | 52.74 | 544,543 | -1.64(-3.02%) |
Mar 26, 2018 | 53.59 | 54.64 | 52.83 | 54.38 | 352,745 | +2.62(+5.07%) |
Mar 23, 2018 | 55.00 | 55.28 | 51.76 | 51.76 | 722,892 | -1.49(-2.79%) |
Mar 22, 2018 | 54.98 | 55.80 | 52.90 | 53.25 | 1,592,659 | -4.58(-7.93%) |
Mar 21, 2018 | 57.88 | 58.02 | 56.95 | 57.83 | 655,885 | -0.02(-0.03%) |
Mar 20, 2018 | 57.32 | 58.11 | 57.20 | 57.85 | 179,167 | +1.02(+1.79%) |
Mar 19, 2018 | 57.01 | 57.06 | 56.00 | 56.83 | 195,688 | -0.79(-1.37%) |
Mar 16, 2018 | 57.14 | 57.65 | 57.00 | 57.62 | 532,326 | -0.96(-1.64%) |
Mar 15, 2018 | 58.90 | 59.19 | 58.14 | 58.58 | 352,555 | -1.14(-1.91%) |
Mar 14, 2018 | 60.28 | 60.29 | 59.59 | 59.72 | 239,703 | -0.13(-0.22%) |
Mar 13, 2018 | 60.93 | 61.29 | 59.70 | 59.85 | 191,997 | -0.65(-1.07%) |
Mar 12, 2018 | 60.11 | 60.76 | 60.05 | 60.50 | 373,079 | +0.27(+0.45%) |
Mar 09, 2018 | 59.29 | 60.49 | 59.25 | 60.23 | 305,790 | +1.84(+3.16%) |
Mar 08, 2018 | 58.84 | 59.03 | 58.01 | 58.39 | 203,090 | -0.47(-0.79%) |
Mar 07, 2018 | 58.67 | 58.97 | 58.12 | 58.85 | 423,609 | +0.50(+0.86%) |
Mar 06, 2018 | 58.53 | 58.84 | 57.92 | 58.35 | 654,584 | +1.99(+3.53%) |
Mar 05, 2018 | 55.30 | 56.68 | 55.30 | 56.36 | 269,025 | +0.91(+1.65%) |
Mar 02, 2018 | 54.16 | 55.48 | 53.70 | 55.45 | 187,354 | +0.63(+1.15%) |
Mar 01, 2018 | 55.47 | 56.10 | 54.50 | 54.81 | 281,158 | -0.34(-0.61%) |
Feb 28, 2018 | 55.91 | 56.27 | 55.15 | 55.15 | 773,885 | -0.61(-1.09%) |
Feb 27, 2018 | 56.78 | 56.95 | 55.76 | 55.76 | 775,094 | -2.43(-4.18%) |
Feb 26, 2018 | 57.29 | 58.30 | 56.83 | 58.19 | 744,720 | -0.09(-0.15%) |
Feb 23, 2018 | 57.73 | 58.40 | 57.51 | 58.27 | 574,892 | +1.42(+2.51%) |
Feb 22, 2018 | 56.81 | 56.85 | 494,582 | -0.21(-0.37%) | ||
Feb 21, 2018 | 58.51 | 58.75 | 57.06 | 57.06 | 508,957 | +1.43(+2.57%) |
Feb 20, 2018 | 54.97 | 56.14 | 54.77 | 55.63 | 848,801 | -2.32(-4.00%) |
Feb 16, 2018 | 57.95 | 57.95 | 57.95 | 0 | -0.26(-0.45%) | |
Feb 15, 2018 | 58.09 | 58.44 | 57.71 | 58.21 | 661,845 | +3.25(+5.91%) |
Feb 14, 2018 | 55.10 | 52.83 | 54.96 | 518,285 | +2.14(+4.05%) | |
Feb 13, 2018 | 52.33 | 52.95 | 52.05 | 52.82 | 447,536 | +1.40(+2.72%) |
Feb 12, 2018 | 50.94 | 51.77 | 50.60 | 51.42 | 502,288 | +1.86(+3.75%) |
Feb 09, 2018 | 49.03 | 49.83 | 47.03 | 49.56 | 788,608 | +1.95(+4.10%) |
Feb 08, 2018 | 50.75 | 50.80 | 47.61 | 47.61 | 698,604 | -3.32(-6.52%) |
Feb 07, 2018 | 51.27 | 52.19 | 50.80 | 50.93 | 599,209 | -2.57(-4.80%) |
Feb 06, 2018 | 50.15 | 54.05 | 50.04 | 53.50 | 752,713 | +2.76(+5.44%) |
Feb 05, 2018 | 51.94 | 52.80 | 50.05 | 50.74 | 691,493 | -2.36(-4.44%) |
Feb 02, 2018 | 53.84 | 54.31 | 53.00 | 53.10 | 1,002,446 | -2.87(-5.13%) |