Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 53.74 | 53.74 | 53.74 | 53.74 | 156 | +0.36(+0.68%) |
Apr 27, 2018 | 53.39 | 53.39 | 53.22 | 53.38 | 732 | +0.02(+0.03%) |
Apr 26, 2018 | 53.39 | 53.39 | 53.36 | 53.36 | 416 | +0.34(+0.63%) |
Apr 25, 2018 | 53.01 | 53.03 | 53.01 | 53.03 | 877 | +0.07(+0.13%) |
Apr 24, 2018 | 53.20 | 53.27 | 52.96 | 52.96 | 1,879 | +0.10(+0.19%) |
Apr 23, 2018 | 52.94 | 52.94 | 52.86 | 52.86 | 320 | -0.14(-0.27%) |
Apr 20, 2018 | 53.20 | 53.31 | 52.96 | 53.00 | 6,873 | -0.30(-0.56%) |
Apr 19, 2018 | 53.61 | 53.61 | 53.30 | 53.30 | 452 | +0.04(+0.08%) |
Apr 18, 2018 | 53.34 | 53.34 | 53.26 | 53.26 | 753 | +0.64(+1.21%) |
Apr 17, 2018 | 52.42 | 52.62 | 52.30 | 52.62 | 4,766 | +0.46(+0.88%) |
Apr 16, 2018 | 52.16 | 52.16 | 52.16 | 52.16 | 310 | +0.07(+0.13%) |
Apr 13, 2018 | 52.04 | 52.09 | 52.03 | 52.09 | 1,121 | +0.02(+0.03%) |
Apr 12, 2018 | 52.08 | 52.21 | 52.07 | 52.07 | 1,444 | +0.05(+0.09%) |
Apr 11, 2018 | 52.15 | 52.15 | 52.02 | 52.02 | 2,598 | -0.04(-0.07%) |
Apr 10, 2018 | 51.38 | 52.06 | 51.38 | 52.06 | 1,254 | +0.70(+1.36%) |
Apr 09, 2018 | 51.60 | 51.60 | 51.36 | 51.36 | 722 | +0.44(+0.87%) |
Apr 06, 2018 | 51.14 | 51.35 | 50.67 | 50.92 | 6,798 | -0.37(-0.72%) |
Apr 05, 2018 | 51.58 | 51.70 | 51.29 | 51.29 | 2,111 | +0.03(+0.06%) |
Apr 04, 2018 | 50.56 | 51.25 | 50.56 | 51.25 | 1,597 | +0.25(+0.50%) |
Apr 03, 2018 | 50.64 | 51.02 | 50.58 | 51.00 | 4,352 | +0.72(+1.42%) |
Apr 02, 2018 | 51.33 | 51.33 | 49.80 | 50.29 | 5,485 | -1.19(-2.30%) |
Mar 29, 2018 | 51.47 | 51.47 | 51.47 | 0 | +0.91(+1.79%) | |
Mar 28, 2018 | 50.72 | 51.13 | 50.55 | 50.57 | 12,371 | -0.31(-0.60%) |
Mar 27, 2018 | 50.84 | 51.07 | 50.84 | 50.87 | 6,820 | +0.36(+0.71%) |
Mar 26, 2018 | 50.67 | 50.72 | 50.49 | 50.51 | 2,743 | +0.27(+0.54%) |
Mar 23, 2018 | 50.90 | 50.94 | 50.25 | 50.25 | 2,060 | -0.91(-1.78%) |
Mar 22, 2018 | 52.11 | 52.11 | 51.15 | 51.15 | 7,394 | -1.16(-2.23%) |
Mar 21, 2018 | 52.08 | 52.35 | 52.08 | 52.32 | 1,219 | +0.23(+0.44%) |
Mar 20, 2018 | 52.05 | 52.09 | 52.02 | 52.09 | 616 | +0.35(+0.67%) |
Mar 19, 2018 | 52.05 | 52.19 | 51.62 | 51.74 | 6,304 | -0.63(-1.20%) |
Mar 16, 2018 | 52.43 | 52.50 | 52.35 | 52.37 | 3,622 | -0.23(-0.44%) |
Mar 15, 2018 | 53.25 | 53.25 | 52.52 | 52.60 | 8,033 | -0.38(-0.72%) |
Mar 14, 2018 | 53.02 | 53.05 | 52.66 | 52.98 | 5,986 | +0.37(+0.71%) |
Mar 13, 2018 | 53.25 | 53.25 | 52.37 | 52.61 | 3,989 | -0.39(-0.73%) |
Mar 12, 2018 | 53.12 | 53.21 | 52.99 | 53.00 | 5,056 | +0.05(+0.09%) |
Mar 09, 2018 | 52.43 | 53.02 | 52.43 | 52.95 | 4,199 | +0.71(+1.35%) |
Mar 08, 2018 | 52.21 | 52.27 | 52.01 | 52.25 | 13,765 | +0.21(+0.40%) |
Mar 07, 2018 | 52.02 | 52.04 | 51.72 | 52.04 | 1,022 | +0.09(+0.17%) |
Mar 06, 2018 | 51.84 | 52.02 | 51.84 | 51.95 | 2,635 | +0.33(+0.63%) |
Mar 05, 2018 | 50.93 | 51.62 | 50.93 | 51.62 | 4,048 | +0.30(+0.58%) |
Mar 02, 2018 | 50.71 | 51.32 | 50.39 | 51.32 | 19,948 | +0.06(+0.11%) |
Mar 01, 2018 | 51.73 | 52.25 | 51.07 | 51.26 | 21,809 | -1.69(-3.19%) |
Feb 28, 2018 | 52.99 | 52.99 | 52.92 | 52.95 | 2,243 | -0.12(-0.23%) |
Feb 27, 2018 | 53.59 | 53.64 | 53.07 | 53.07 | 1,904 | -0.60(-1.11%) |
Feb 26, 2018 | 53.48 | 53.67 | 53.42 | 53.67 | 1,957 | +0.15(+0.29%) |
Feb 23, 2018 | 53.07 | 53.51 | 53.07 | 53.51 | 5,118 | +0.49(+0.93%) |
Feb 22, 2018 | 53.03 | 53.54 | 53.02 | 53.02 | 6,053 | -0.24(-0.45%) |
Feb 21, 2018 | 53.54 | 53.54 | 53.26 | 53.26 | 2,893 | -0.01(-0.02%) |
Feb 20, 2018 | 53.36 | 53.87 | 53.27 | 53.27 | 10,216 | -0.24(-0.46%) |
Feb 16, 2018 | 53.51 | 53.51 | 53.51 | 0 | +1.08(+2.05%) | |
Feb 15, 2018 | 52.74 | 52.74 | 52.35 | 52.44 | 6,130 | +0.02(+0.04%) |
Feb 14, 2018 | 52.42 | 52.42 | 52.42 | 52.42 | 375 | +0.48(+0.92%) |
Feb 13, 2018 | 51.76 | 51.94 | 51.60 | 51.94 | 3,850 | +0.03(+0.05%) |
Feb 12, 2018 | 51.32 | 51.91 | 51.32 | 51.91 | 2,998 | +0.40(+0.77%) |
Feb 09, 2018 | 51.10 | 51.63 | 50.15 | 51.51 | 3,194 | -0.05(-0.09%) |
Feb 08, 2018 | 51.99 | 52.16 | 51.66 | 51.56 | 3,510 | -1.32(-2.50%) |
Feb 07, 2018 | 53.01 | 53.27 | 52.66 | 52.88 | 7,668 | -0.65(-1.22%) |
Feb 06, 2018 | 52.23 | 54.14 | 52.23 | 53.53 | 15,823 | -0.00(-0.01%) |
Feb 05, 2018 | 54.75 | 54.95 | 52.92 | 53.54 | 8,625 | -1.70(-3.09%) |
Feb 02, 2018 | 55.71 | 55.77 | 55.07 | 55.24 | 8,987 | -1.38(-2.43%) |