Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 59.84 | 59.84 | 59.75 | 59.75 | 539 | -0.27(-0.45%) |
Apr 27, 2018 | 60.02 | 60.02 | 60.02 | 60.02 | 118 | +0.04(+0.07%) |
Apr 26, 2018 | 60.05 | 60.05 | 59.98 | 59.98 | 1,427 | +0.47(+0.78%) |
Apr 25, 2018 | 59.56 | 59.57 | 59.51 | 59.51 | 424 | -0.42(-0.70%) |
Apr 24, 2018 | 60.12 | 60.12 | 59.90 | 59.93 | 2,472 | -0.20(-0.33%) |
Apr 23, 2018 | 60.12 | 60.12 | 60.12 | 60.12 | 344 | +0.59(+0.99%) |
Apr 20, 2018 | 60.11 | 60.11 | 59.54 | 59.54 | 2,344 | -0.53(-0.88%) |
Apr 19, 2018 | 59.98 | 60.07 | 59.98 | 60.07 | 442 | -0.39(-0.65%) |
Apr 18, 2018 | 60.02 | 60.52 | 60.02 | 60.46 | 1,452 | +0.44(+0.74%) |
Apr 17, 2018 | 59.70 | 60.22 | 59.70 | 60.02 | 3,682 | +0.90(+1.52%) |
Apr 13, 2018 | 59.12 | 59.12 | 59.12 | 176 | -0.51(-0.86%) | |
Apr 12, 2018 | 59.63 | 59.63 | 59.63 | 59.63 | 198 | +0.51(+0.86%) |
Apr 11, 2018 | 59.12 | 59.12 | 59.12 | 59.12 | 126 | -0.29(-0.49%) |
Apr 10, 2018 | 58.84 | 59.41 | 58.84 | 59.41 | 847 | +0.09(+0.15%) |
Apr 09, 2018 | 59.33 | 59.33 | 59.33 | 59.33 | 436 | +0.71(+1.21%) |
Apr 06, 2018 | 59.50 | 59.50 | 59.02 | 58.61 | 3,918 | -1.26(-2.10%) |
Apr 05, 2018 | 59.67 | 59.87 | 59.67 | 59.87 | 365 | +0.66(+1.12%) |
Apr 04, 2018 | 58.60 | 59.25 | 58.60 | 59.21 | 1,250 | +0.61(+1.03%) |
Apr 03, 2018 | 58.27 | 58.63 | 58.27 | 58.61 | 6,614 | +0.80(+1.39%) |
Apr 02, 2018 | 59.02 | 59.02 | 57.81 | 57.81 | 2,050 | -1.34(-2.27%) |
Mar 29, 2018 | 59.15 | 59.15 | 59.15 | 0 | +0.39(+0.66%) | |
Mar 28, 2018 | 58.50 | 58.76 | 58.50 | 58.76 | 17,908 | -0.33(-0.56%) |
Mar 27, 2018 | 59.55 | 59.95 | 59.10 | 59.10 | 1,240 | -0.48(-0.81%) |
Mar 26, 2018 | 58.71 | 59.64 | 58.71 | 59.58 | 1,313 | +1.28(+2.20%) |
Mar 23, 2018 | 59.44 | 59.49 | 58.30 | 58.30 | 6,566 | -1.94(-3.21%) |
Mar 22, 2018 | 60.13 | 60.23 | 60.13 | 60.23 | 4,124 | -0.81(-1.32%) |
Mar 21, 2018 | 61.04 | 61.04 | 61.04 | 61.04 | 737 | -0.07(-0.11%) |
Mar 20, 2018 | 61.11 | 61.14 | 61.04 | 61.10 | 3,059 | +0.34(+0.56%) |
Mar 19, 2018 | 60.95 | 60.95 | 60.54 | 60.76 | 957 | -0.86(-1.40%) |
Mar 16, 2018 | 61.44 | 61.63 | 61.36 | 61.63 | 1,216 | +0.41(+0.67%) |
Mar 15, 2018 | 61.38 | 61.38 | 61.19 | 61.21 | 1,713 | -0.30(-0.48%) |
Mar 14, 2018 | 62.17 | 62.17 | 61.38 | 61.51 | 3,825 | -0.70(-1.12%) |
Mar 13, 2018 | 62.37 | 62.37 | 62.21 | 62.21 | 1,922 | -0.07(-0.11%) |
Mar 12, 2018 | 62.77 | 62.77 | 62.18 | 62.28 | 3,921 | -0.05(-0.08%) |
Mar 09, 2018 | 61.89 | 62.39 | 61.89 | 62.32 | 2,636 | +1.06(+1.73%) |
Mar 08, 2018 | 61.46 | 61.47 | 61.26 | 61.26 | 7,296 | -0.07(-0.11%) |
Mar 07, 2018 | 61.33 | 61.33 | 6,650 | -0.11(-0.17%) | ||
Mar 06, 2018 | 61.23 | 61.43 | 61.06 | 61.43 | 4,394 | +0.23(+0.38%) |
Mar 05, 2018 | 60.31 | 61.20 | 60.23 | 61.20 | 9,528 | +1.15(+1.92%) |
Mar 02, 2018 | 59.84 | 60.05 | 59.83 | 60.05 | 4,011 | -0.09(-0.15%) |
Mar 01, 2018 | 60.93 | 61.03 | 59.88 | 60.14 | 3,937 | -1.12(-1.83%) |
Feb 28, 2018 | 61.52 | 61.67 | 61.26 | 61.26 | 2,567 | -0.41(-0.67%) |
Feb 27, 2018 | 62.34 | 62.56 | 61.67 | 61.67 | 3,951 | -0.57(-0.91%) |
Feb 26, 2018 | 61.84 | 62.31 | 61.84 | 62.24 | 2,607 | +0.88(+1.44%) |
Feb 23, 2018 | 61.32 | 61.45 | 61.31 | 61.36 | 1,504 | +0.55(+0.90%) |
Feb 22, 2018 | 60.82 | 61.46 | 60.81 | 60.81 | 2,707 | -0.87(-1.41%) |
Feb 21, 2018 | 62.03 | 61.68 | 61.68 | 10,214 | +0.46(+0.75%) | |
Feb 20, 2018 | 61.45 | 61.69 | 61.22 | 61.22 | 3,775 | -0.45(-0.73%) |
Feb 16, 2018 | 61.67 | 61.67 | 61.67 | 0 | +0.19(+0.31%) | |
Feb 15, 2018 | 61.37 | 61.48 | 61.18 | 61.48 | 7,122 | +0.24(+0.39%) |
Feb 14, 2018 | 60.61 | 61.24 | 60.48 | 61.24 | 1,727 | +1.09(+1.81%) |
Feb 13, 2018 | 59.77 | 60.16 | 59.77 | 60.15 | 3,472 | +0.13(+0.22%) |
Feb 12, 2018 | 59.88 | 60.25 | 59.43 | 60.02 | 11,544 | +0.87(+1.47%) |
Feb 09, 2018 | 58.73 | 59.57 | 57.47 | 59.15 | 6,785 | +0.00(+0.00%) |
Feb 08, 2018 | 60.58 | 60.78 | 59.15 | 59.15 | 10,477 | -2.07(-3.38%) |
Feb 07, 2018 | 60.45 | 61.63 | 60.45 | 61.22 | 5,262 | +0.58(+0.95%) |
Feb 06, 2018 | 58.31 | 60.90 | 58.31 | 60.65 | 13,411 | +0.24(+0.40%) |
Feb 05, 2018 | 61.69 | 62.22 | 59.78 | 60.41 | 13,330 | -2.05(-3.29%) |
Feb 02, 2018 | 63.24 | 63.24 | 62.32 | 62.46 | 4,976 | -1.05(-1.65%) |