Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 57.05 | 57.21 | 56.41 | 56.61 | 8,941 | -0.38(-0.66%) |
Apr 27, 2018 | 57.42 | 57.42 | 56.72 | 56.99 | 19,671 | -0.06(-0.10%) |
Apr 26, 2018 | 56.66 | 57.17 | 56.55 | 57.04 | 12,820 | +0.96(+1.71%) |
Apr 25, 2018 | 56.32 | 56.33 | 55.64 | 56.09 | 27,493 | -0.12(-0.21%) |
Apr 24, 2018 | 57.17 | 57.34 | 55.92 | 56.20 | 26,413 | -0.71(-1.24%) |
Apr 23, 2018 | 57.29 | 57.47 | 56.70 | 56.91 | 17,618 | -0.06(-0.10%) |
Apr 20, 2018 | 57.50 | 57.54 | 56.90 | 56.97 | 28,984 | -0.71(-1.23%) |
Apr 19, 2018 | 58.29 | 58.29 | 57.49 | 57.67 | 34,238 | -0.85(-1.46%) |
Apr 18, 2018 | 58.55 | 58.65 | 58.13 | 58.52 | 52,914 | +0.22(+0.38%) |
Apr 17, 2018 | 57.90 | 58.40 | 57.75 | 58.30 | 26,467 | +0.83(+1.45%) |
Apr 16, 2018 | 57.32 | 57.61 | 57.11 | 57.47 | 43,032 | +0.52(+0.92%) |
Apr 13, 2018 | 57.63 | 57.63 | 56.76 | 56.95 | 36,419 | -0.40(-0.69%) |
Apr 12, 2018 | 57.23 | 57.51 | 57.16 | 57.34 | 56,091 | +0.65(+1.14%) |
Apr 11, 2018 | 56.86 | 57.26 | 56.67 | 56.70 | 42,702 | -0.44(-0.76%) |
Apr 10, 2018 | 56.69 | 57.26 | 56.53 | 57.13 | 72,317 | +1.23(+2.20%) |
Apr 09, 2018 | 56.00 | 56.86 | 55.89 | 55.90 | 68,698 | +0.19(+0.35%) |
Apr 06, 2018 | 56.54 | 56.81 | 55.35 | 55.71 | 78,511 | -1.48(-2.59%) |
Apr 05, 2018 | 57.35 | 57.49 | 56.86 | 57.19 | 36,149 | +0.17(+0.30%) |
Apr 04, 2018 | 55.22 | 57.12 | 55.22 | 57.01 | 26,841 | +0.96(+1.71%) |
Apr 03, 2018 | 56.10 | 56.29 | 55.39 | 56.06 | 103,897 | +0.47(+0.85%) |
Apr 02, 2018 | 56.77 | 56.77 | 55.03 | 55.58 | 48,750 | -1.51(-2.65%) |
Mar 29, 2018 | 57.09 | 57.09 | 57.09 | 0 | +0.77(+1.36%) | |
Mar 28, 2018 | 56.54 | 56.86 | 55.96 | 56.33 | 35,537 | -0.12(-0.21%) |
Mar 27, 2018 | 58.29 | 58.29 | 56.15 | 56.44 | 34,473 | -1.49(-2.57%) |
Mar 26, 2018 | 57.28 | 57.94 | 56.55 | 57.93 | 19,925 | +1.64(+2.91%) |
Mar 23, 2018 | 57.83 | 57.83 | 56.30 | 56.30 | 97,229 | -1.46(-2.53%) |
Mar 22, 2018 | 58.52 | 58.81 | 57.76 | 57.76 | 45,333 | -1.47(-2.49%) |
Mar 21, 2018 | 59.22 | 59.68 | 59.05 | 59.23 | 175,624 | -0.04(-0.07%) |
Mar 20, 2018 | 59.24 | 59.42 | 59.14 | 59.27 | 17,417 | +0.06(+0.10%) |
Mar 19, 2018 | 59.85 | 59.85 | 58.69 | 59.22 | 122,817 | -1.08(-1.80%) |
Mar 16, 2018 | 60.40 | 60.55 | 60.26 | 60.30 | 24,161 | +0.06(+0.10%) |
Mar 15, 2018 | 60.37 | 60.59 | 60.09 | 60.24 | 259,242 | -0.07(-0.12%) |
Mar 14, 2018 | 60.72 | 60.72 | 60.22 | 60.31 | 28,446 | -0.15(-0.25%) |
Mar 13, 2018 | 61.33 | 61.48 | 60.43 | 60.46 | 19,459 | -0.71(-1.17%) |
Mar 12, 2018 | 61.07 | 61.25 | 60.92 | 61.17 | 30,279 | +0.28(+0.47%) |
Mar 09, 2018 | 60.22 | 60.89 | 60.21 | 60.89 | 115,506 | +1.17(+1.96%) |
Mar 08, 2018 | 59.75 | 59.83 | 59.54 | 59.72 | 16,271 | +0.20(+0.34%) |
Mar 07, 2018 | 58.80 | 59.52 | 58.80 | 59.52 | 8,798 | +0.20(+0.34%) |
Mar 06, 2018 | 59.19 | 59.31 | 58.84 | 59.31 | 20,613 | +0.43(+0.73%) |
Mar 05, 2018 | 57.91 | 58.96 | 57.73 | 58.88 | 44,182 | +0.67(+1.16%) |
Mar 02, 2018 | 57.00 | 58.27 | 56.95 | 58.21 | 120,611 | +0.63(+1.09%) |
Mar 01, 2018 | 58.40 | 58.50 | 57.28 | 57.58 | 30,773 | -0.83(-1.42%) |
Feb 28, 2018 | 59.23 | 59.24 | 58.41 | 58.41 | 26,499 | -0.45(-0.77%) |
Feb 27, 2018 | 59.71 | 59.71 | 58.82 | 58.87 | 17,626 | -0.61(-1.02%) |
Feb 26, 2018 | 59.26 | 59.50 | 59.01 | 59.47 | 243,327 | +0.54(+0.92%) |
Feb 23, 2018 | 58.24 | 58.93 | 58.00 | 58.93 | 21,377 | +1.12(+1.93%) |
Feb 22, 2018 | 58.23 | 58.41 | 57.75 | 57.81 | 34,610 | -0.08(-0.13%) |
Feb 21, 2018 | 58.34 | 58.88 | 57.89 | 57.89 | 59,280 | -0.25(-0.43%) |
Feb 20, 2018 | 58.03 | 58.62 | 57.97 | 58.14 | 34,314 | -0.01(-0.02%) |
Feb 16, 2018 | 58.15 | 58.15 | 58.15 | 0 | -0.09(-0.15%) | |
Feb 15, 2018 | 57.59 | 58.24 | 57.42 | 58.24 | 56,757 | +0.88(+1.53%) |
Feb 14, 2018 | 57.48 | 56.38 | 57.36 | 137,592 | +0.98(+1.73%) | |
Feb 13, 2018 | 56.48 | 56.38 | 71,594 | +0.01(+0.02%) | ||
Feb 12, 2018 | 55.99 | 56.54 | 55.68 | 56.37 | 38,952 | +0.95(+1.71%) |
Feb 09, 2018 | 55.29 | 55.75 | 53.62 | 55.42 | 135,880 | +0.67(+1.22%) |
Feb 08, 2018 | 57.16 | 54.76 | 54.76 | 42,789 | -2.41(-4.21%) | |
Feb 07, 2018 | 57.44 | 58.04 | 57.16 | 57.16 | 109,331 | -0.39(-0.67%) |
Feb 06, 2018 | 55.64 | 57.64 | 55.35 | 57.55 | 88,331 | +0.05(+0.08%) |
Feb 05, 2018 | 58.26 | 58.80 | 56.60 | 57.50 | 161,156 | -1.18(-2.01%) |
Feb 02, 2018 | 59.57 | 59.57 | 58.68 | 58.68 | 95,407 | -1.18(-1.97%) |