Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 52.85 | 53.45 | 52.55 | 53.30 | 27,693 | +0.60(+1.14%) |
Apr 27, 2018 | 52.95 | 53.25 | 52.35 | 52.70 | 18,590 | -0.15(-0.28%) |
Apr 26, 2018 | 53.60 | 54.25 | 52.75 | 52.85 | 38,349 | -0.60(-1.12%) |
Apr 25, 2018 | 53.10 | 53.85 | 53.10 | 53.45 | 24,513 | +0.35(+0.66%) |
Apr 24, 2018 | 52.50 | 53.35 | 52.05 | 53.10 | 21,995 | +0.70(+1.34%) |
Apr 23, 2018 | 52.10 | 52.90 | 51.50 | 52.40 | 21,562 | +0.30(+0.58%) |
Apr 20, 2018 | 51.45 | 52.20 | 51.45 | 52.10 | 27,876 | +0.60(+1.17%) |
Apr 19, 2018 | 51.30 | 51.80 | 51.30 | 51.50 | 25,919 | +0.05(+0.10%) |
Apr 18, 2018 | 51.30 | 51.90 | 51.30 | 51.45 | 25,737 | +0.30(+0.59%) |
Apr 17, 2018 | 51.10 | 51.50 | 50.65 | 51.15 | 13,906 | +0.35(+0.69%) |
Apr 16, 2018 | 50.60 | 51.33 | 50.35 | 50.80 | 16,461 | +0.40(+0.79%) |
Apr 13, 2018 | 50.60 | 50.80 | 49.80 | 50.40 | 13,615 | +0.10(+0.20%) |
Apr 12, 2018 | 50.90 | 51.75 | 50.00 | 50.30 | 39,449 | -0.25(-0.49%) |
Apr 11, 2018 | 49.75 | 50.65 | 49.45 | 50.55 | 45,429 | +0.75(+1.51%) |
Apr 10, 2018 | 50.00 | 50.30 | 49.40 | 49.80 | 29,324 | +0.20(+0.40%) |
Apr 09, 2018 | 50.70 | 51.55 | 49.60 | 49.60 | 49,802 | -0.70(-1.39%) |
Apr 06, 2018 | 50.95 | 51.40 | 49.75 | 50.30 | 60,974 | -0.85(-1.66%) |
Apr 05, 2018 | 52.45 | 52.45 | 50.60 | 51.15 | 58,876 | -1.05(-2.01%) |
Apr 04, 2018 | 51.10 | 52.35 | 50.00 | 52.20 | 34,392 | +2.10(+4.19%) |
Apr 03, 2018 | 49.65 | 50.70 | 48.90 | 50.10 | 46,016 | +0.65(+1.31%) |
Apr 02, 2018 | 50.50 | 50.70 | 48.70 | 49.45 | 33,610 | -1.00(-1.98%) |
Mar 29, 2018 | 50.45 | 50.45 | 50.45 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 49.95 | 50.85 | 49.95 | 50.45 | 18,058 | +0.45(+0.90%) |
Mar 27, 2018 | 50.15 | 50.77 | 49.95 | 50.00 | 19,981 | -0.15(-0.30%) |
Mar 26, 2018 | 49.90 | 51.00 | 48.95 | 50.15 | 28,084 | +0.85(+1.72%) |
Mar 23, 2018 | 49.80 | 50.15 | 49.05 | 49.30 | 36,568 | -0.35(-0.70%) |
Mar 22, 2018 | 49.45 | 50.00 | 48.87 | 49.65 | 42,646 | -0.15(-0.30%) |
Mar 21, 2018 | 50.00 | 50.35 | 49.60 | 49.80 | 41,635 | -0.20(-0.40%) |
Mar 20, 2018 | 50.30 | 50.60 | 49.25 | 50.00 | 40,671 | -0.25(-0.50%) |
Mar 19, 2018 | 50.55 | 50.55 | 49.85 | 50.25 | 22,904 | -0.50(-0.99%) |
Mar 16, 2018 | 49.95 | 51.00 | 49.65 | 50.75 | 84,138 | +1.00(+2.01%) |
Mar 15, 2018 | 50.00 | 50.45 | 49.35 | 49.75 | 27,493 | -0.10(-0.20%) |
Mar 14, 2018 | 50.05 | 50.20 | 49.65 | 49.85 | 25,105 | -0.10(-0.20%) |
Mar 13, 2018 | 50.25 | 50.60 | 49.80 | 49.95 | 16,188 | -0.25(-0.50%) |
Mar 12, 2018 | 50.15 | 50.50 | 49.55 | 50.20 | 68,456 | +0.05(+0.10%) |
Mar 09, 2018 | 49.95 | 50.60 | 49.30 | 50.15 | 35,315 | +0.55(+1.11%) |
Mar 08, 2018 | 50.05 | 50.15 | 49.25 | 49.60 | 37,368 | -0.20(-0.40%) |
Mar 07, 2018 | 50.00 | 50.50 | 49.65 | 49.80 | 27,406 | -0.50(-0.99%) |
Mar 06, 2018 | 49.90 | 50.95 | 49.30 | 50.30 | 79,779 | +0.47(+0.95%) |
Mar 05, 2018 | 48.90 | 50.15 | 48.67 | 49.83 | 47,772 | +0.73(+1.48%) |
Mar 02, 2018 | 48.65 | 49.55 | 47.59 | 49.10 | 23,350 | -0.15(-0.30%) |
Mar 01, 2018 | 48.45 | 49.58 | 48.15 | 49.25 | 31,509 | +0.55(+1.13%) |
Feb 28, 2018 | 49.65 | 50.00 | 48.65 | 48.70 | 49,524 | -0.80(-1.62%) |
Feb 27, 2018 | 50.10 | 50.80 | 49.45 | 49.50 | 41,439 | -0.65(-1.30%) |
Feb 26, 2018 | 51.35 | 51.65 | 50.05 | 50.15 | 39,201 | -1.20(-2.34%) |
Feb 23, 2018 | 49.95 | 51.45 | 49.40 | 51.35 | 45,860 | +1.65(+3.32%) |
Feb 22, 2018 | 48.40 | 49.90 | 48.00 | 49.70 | 62,528 | +1.00(+2.05%) |
Feb 21, 2018 | 48.35 | 48.35 | 48.35 | 48.70 | 47,785 | +0.70(+1.46%) |
Feb 20, 2018 | 46.40 | 48.35 | 46.40 | 48.00 | 100,573 | +1.75(+3.78%) |
Feb 16, 2018 | 46.25 | 46.25 | 46.25 | 0 | +0.60(+1.31%) | |
Feb 15, 2018 | 45.30 | 45.80 | 44.95 | 45.65 | 13,094 | +0.55(+1.22%) |
Feb 14, 2018 | 44.50 | 45.50 | 44.45 | 45.10 | 19,372 | +0.20(+0.45%) |
Feb 13, 2018 | 45.05 | 45.45 | 44.05 | 44.90 | 21,829 | -0.20(-0.44%) |
Feb 12, 2018 | 45.60 | 45.60 | 44.05 | 45.10 | 29,708 | -0.15(-0.33%) |
Feb 09, 2018 | 44.65 | 46.00 | 43.60 | 45.25 | 40,462 | +1.05(+2.38%) |
Feb 08, 2018 | 45.05 | 43.91 | 44.20 | 33,109 | -0.15(-0.34%) | |
Feb 07, 2018 | 44.15 | 46.70 | 43.40 | 44.35 | 30,358 | +0.25(+0.57%) |
Feb 06, 2018 | 42.50 | 44.70 | 42.20 | 44.10 | 42,841 | +0.80(+1.85%) |
Feb 05, 2018 | 44.10 | 44.65 | 43.00 | 43.30 | 26,755 | -1.20(-2.70%) |
Feb 02, 2018 | 44.95 | 45.00 | 44.55 | 44.50 | 25,347 | -0.70(-1.55%) |