Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 67.10 | 71.90 | 66.00 | 70.62 | 832,079 | +3.30(+4.90%) |
Apr 27, 2018 | 68.07 | 68.73 | 67.15 | 67.32 | 441,888 | -0.57(-0.84%) |
Apr 26, 2018 | 68.64 | 68.64 | 67.63 | 67.90 | 452,403 | -0.44(-0.64%) |
Apr 25, 2018 | 68.25 | 68.51 | 66.53 | 68.34 | 296,903 | +0.04(+0.06%) |
Apr 24, 2018 | 67.76 | 68.38 | 67.15 | 68.29 | 331,714 | +0.88(+1.31%) |
Apr 23, 2018 | 66.18 | 67.46 | 66.18 | 67.41 | 434,344 | +1.80(+2.75%) |
Apr 20, 2018 | 68.25 | 68.60 | 65.08 | 65.61 | 536,134 | -2.95(-4.30%) |
Apr 19, 2018 | 67.68 | 68.60 | 67.15 | 68.56 | 210,417 | +1.14(+1.70%) |
Apr 18, 2018 | 67.24 | 67.98 | 65.48 | 67.41 | 706,414 | +0.57(+0.86%) |
Apr 17, 2018 | 65.17 | 66.93 | 64.60 | 66.84 | 275,835 | +2.24(+3.47%) |
Apr 16, 2018 | 64.55 | 64.82 | 63.28 | 64.60 | 307,792 | +0.70(+1.10%) |
Apr 13, 2018 | 63.41 | 63.94 | 62.66 | 63.89 | 339,820 | +0.88(+1.40%) |
Apr 12, 2018 | 62.79 | 64.36 | 62.75 | 63.01 | 440,677 | +0.53(+0.85%) |
Apr 11, 2018 | 62.53 | 63.23 | 62.00 | 62.48 | 187,191 | -0.62(-0.98%) |
Apr 10, 2018 | 62.00 | 63.32 | 61.91 | 63.10 | 382,915 | +1.85(+3.02%) |
Apr 09, 2018 | 60.64 | 61.96 | 60.64 | 61.25 | 333,035 | +1.01(+1.68%) |
Apr 06, 2018 | 62.09 | 62.66 | 59.32 | 60.24 | 429,188 | -2.46(-3.93%) |
Apr 05, 2018 | 61.60 | 62.79 | 60.50 | 62.70 | 330,340 | +1.72(+2.81%) |
Apr 04, 2018 | 60.46 | 61.25 | 59.93 | 60.99 | 247,474 | -0.22(-0.36%) |
Apr 03, 2018 | 59.84 | 62.88 | 59.84 | 61.21 | 394,166 | +1.72(+2.88%) |
Apr 02, 2018 | 61.21 | 61.60 | 58.96 | 59.49 | 323,080 | -1.72(-2.80%) |
Mar 29, 2018 | 61.21 | 61.21 | 61.21 | 0 | +1.23(+2.05%) | |
Mar 28, 2018 | 60.46 | 61.32 | 59.40 | 59.98 | 290,383 | -0.40(-0.66%) |
Mar 27, 2018 | 62.92 | 62.92 | 60.11 | 60.37 | 209,363 | -2.60(-4.12%) |
Mar 26, 2018 | 61.21 | 63.06 | 60.59 | 62.97 | 258,839 | +2.73(+4.53%) |
Mar 23, 2018 | 61.91 | 62.70 | 60.24 | 60.24 | 189,309 | -1.50(-2.42%) |
Mar 22, 2018 | 62.84 | 63.50 | 61.60 | 61.74 | 204,133 | -1.63(-2.57%) |
Mar 21, 2018 | 63.36 | 63.89 | 62.40 | 63.36 | 176,811 | +0.18(+0.28%) |
Mar 20, 2018 | 62.09 | 63.36 | 62.09 | 63.19 | 188,306 | +1.10(+1.77%) |
Mar 19, 2018 | 62.62 | 62.79 | 60.86 | 62.09 | 248,713 | -0.57(-0.91%) |
Mar 16, 2018 | 61.08 | 62.88 | 60.72 | 62.66 | 499,722 | +1.50(+2.45%) |
Mar 15, 2018 | 60.90 | 61.78 | 60.59 | 61.16 | 136,349 | +0.40(+0.65%) |
Mar 14, 2018 | 61.25 | 61.43 | 60.42 | 60.77 | 199,090 | -0.35(-0.58%) |
Mar 13, 2018 | 62.31 | 62.97 | 61.03 | 61.12 | 244,049 | -0.75(-1.21%) |
Mar 12, 2018 | 62.44 | 62.44 | 60.86 | 61.87 | 479,364 | -0.57(-0.92%) |
Mar 09, 2018 | 60.90 | 62.57 | 60.55 | 62.44 | 177,495 | +1.89(+3.13%) |
Mar 08, 2018 | 61.12 | 61.56 | 60.15 | 60.55 | 207,433 | -0.31(-0.51%) |
Mar 07, 2018 | 61.25 | 60.86 | 264,246 | +0.88(+1.47%) | ||
Mar 06, 2018 | 58.97 | 60.11 | 58.44 | 59.98 | 264,001 | +1.10(+1.86%) |
Mar 05, 2018 | 58.97 | 59.49 | 58.05 | 58.88 | 182,310 | -0.22(-0.37%) |
Mar 02, 2018 | 57.56 | 59.27 | 57.08 | 59.10 | 169,912 | +1.14(+1.97%) |
Mar 01, 2018 | 57.12 | 58.13 | 56.42 | 57.96 | 365,907 | +0.66(+1.15%) |
Feb 28, 2018 | 57.96 | 58.88 | 57.30 | 57.30 | 244,225 | -0.35(-0.61%) |
Feb 27, 2018 | 58.79 | 59.10 | 57.56 | 57.65 | 178,582 | -1.01(-1.72%) |
Feb 26, 2018 | 58.70 | 59.10 | 58.27 | 58.66 | 140,198 | +0.09(+0.15%) |
Feb 23, 2018 | 58.09 | 58.62 | 57.34 | 58.57 | 175,830 | +0.83(+1.44%) |
Feb 22, 2018 | 57.74 | 311,387 | +0.48(+0.84%) | |||
Feb 21, 2018 | 56.38 | 58.62 | 56.38 | 57.26 | 233,334 | +1.10(+1.95%) |
Feb 20, 2018 | 55.37 | 57.30 | 54.89 | 56.16 | 292,423 | +0.83(+1.51%) |
Feb 16, 2018 | 55.33 | 55.33 | 55.33 | 0 | -2.41(-4.18%) | |
Feb 15, 2018 | 56.33 | 57.78 | 55.81 | 57.74 | 395,812 | +1.45(+2.57%) |
Feb 14, 2018 | 53.66 | 56.55 | 53.22 | 56.29 | 375,645 | +2.24(+4.14%) |
Feb 13, 2018 | 53.79 | 56.16 | 53.40 | 54.05 | 536,253 | +0.26(+0.49%) |
Feb 12, 2018 | 51.16 | 54.58 | 51.11 | 53.79 | 382,679 | +3.51(+6.98%) |
Feb 09, 2018 | 49.53 | 51.03 | 48.61 | 50.28 | 460,256 | +1.10(+2.23%) |
Feb 08, 2018 | 50.67 | 50.67 | 49.18 | 49.18 | 282,284 | -1.27(-2.52%) |
Feb 07, 2018 | 51.20 | 51.51 | 50.37 | 50.46 | 211,714 | -0.70(-1.37%) |
Feb 06, 2018 | 50.85 | 51.90 | 49.89 | 51.16 | 267,495 | -1.36(-2.59%) |
Feb 05, 2018 | 52.39 | 53.26 | 51.68 | 52.52 | 119,477 | -0.09(-0.17%) |
Feb 02, 2018 | 53.00 | 53.88 | 52.34 | 52.61 | 186,368 | -0.83(-1.56%) |