Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 63.41 | 64.14 | 63.23 | 63.57 | 217,565 | +0.16(+0.25%) |
Apr 27, 2018 | 62.75 | 63.94 | 62.75 | 63.41 | 186,513 | +0.55(+0.87%) |
Apr 26, 2018 | 63.37 | 64.45 | 62.70 | 62.86 | 380,247 | -0.49(-0.77%) |
Apr 25, 2018 | 63.29 | 63.81 | 62.69 | 63.35 | 313,039 | -0.10(-0.16%) |
Apr 24, 2018 | 64.33 | 64.67 | 62.91 | 63.45 | 416,569 | -0.97(-1.51%) |
Apr 23, 2018 | 63.70 | 64.92 | 63.70 | 64.42 | 411,228 | +0.65(+1.02%) |
Apr 20, 2018 | 62.68 | 63.85 | 62.36 | 63.77 | 297,473 | +1.24(+1.98%) |
Apr 19, 2018 | 63.65 | 64.25 | 62.35 | 62.53 | 305,582 | -1.22(-1.91%) |
Apr 18, 2018 | 61.46 | 63.83 | 61.46 | 63.75 | 270,243 | +2.30(+3.74%) |
Apr 17, 2018 | 61.41 | 61.96 | 61.24 | 61.45 | 263,886 | +0.14(+0.23%) |
Apr 16, 2018 | 62.04 | 62.21 | 60.86 | 61.31 | 408,879 | -0.93(-1.49%) |
Apr 13, 2018 | 60.92 | 62.26 | 60.60 | 62.24 | 254,508 | +1.36(+2.23%) |
Apr 12, 2018 | 58.86 | 60.97 | 58.85 | 60.88 | 207,985 | +2.08(+3.54%) |
Apr 11, 2018 | 57.82 | 58.90 | 57.81 | 58.80 | 137,581 | +0.80(+1.38%) |
Apr 10, 2018 | 57.60 | 58.19 | 57.37 | 58.00 | 125,853 | +0.71(+1.24%) |
Apr 09, 2018 | 57.47 | 57.72 | 57.20 | 57.29 | 169,838 | +0.08(+0.14%) |
Apr 06, 2018 | 57.19 | 57.65 | 56.99 | 57.21 | 130,822 | -0.34(-0.59%) |
Apr 05, 2018 | 57.96 | 58.12 | 57.37 | 57.55 | 131,532 | -0.28(-0.48%) |
Apr 04, 2018 | 57.42 | 57.98 | 57.21 | 57.83 | 133,404 | -0.03(-0.05%) |
Apr 03, 2018 | 57.84 | 58.61 | 57.71 | 57.86 | 236,516 | +0.24(+0.42%) |
Apr 02, 2018 | 59.34 | 59.50 | 57.61 | 57.62 | 239,334 | -1.72(-2.90%) |
Mar 29, 2018 | 59.34 | 59.34 | 59.34 | 0 | +1.64(+2.84%) | |
Mar 28, 2018 | 57.31 | 57.85 | 56.84 | 57.70 | 275,557 | +0.13(+0.23%) |
Mar 27, 2018 | 57.50 | 58.24 | 57.33 | 57.57 | 174,663 | +0.17(+0.30%) |
Mar 26, 2018 | 57.88 | 58.21 | 57.13 | 57.40 | 275,655 | -0.16(-0.28%) |
Mar 23, 2018 | 58.57 | 58.94 | 57.51 | 57.56 | 210,942 | -0.99(-1.69%) |
Mar 22, 2018 | 59.93 | 59.99 | 58.16 | 58.55 | 175,415 | -1.47(-2.45%) |
Mar 21, 2018 | 60.76 | 60.77 | 59.99 | 60.02 | 144,830 | -0.59(-0.97%) |
Mar 20, 2018 | 59.74 | 61.08 | 59.74 | 60.61 | 163,591 | +0.92(+1.54%) |
Mar 19, 2018 | 59.50 | 60.16 | 59.18 | 59.69 | 193,543 | -0.18(-0.30%) |
Mar 16, 2018 | 59.44 | 60.57 | 59.31 | 59.87 | 321,454 | +0.63(+1.06%) |
Mar 15, 2018 | 57.19 | 59.40 | 57.01 | 59.24 | 319,691 | -0.52(-0.87%) |
Mar 14, 2018 | 60.60 | 60.77 | 59.28 | 59.76 | 216,171 | -0.77(-1.27%) |
Mar 13, 2018 | 60.45 | 61.02 | 60.45 | 60.53 | 124,096 | +0.13(+0.22%) |
Mar 12, 2018 | 59.87 | 60.47 | 59.78 | 60.40 | 89,919 | +0.42(+0.70%) |
Mar 09, 2018 | 58.84 | 60.12 | 58.74 | 59.98 | 116,553 | +1.18(+2.01%) |
Mar 08, 2018 | 58.71 | 59.01 | 58.21 | 58.80 | 108,534 | +0.25(+0.43%) |
Mar 07, 2018 | 58.95 | 59.45 | 58.27 | 58.55 | 111,948 | -0.54(-0.91%) |
Mar 06, 2018 | 58.74 | 59.25 | 58.50 | 59.09 | 92,447 | +0.34(+0.58%) |
Mar 05, 2018 | 59.02 | 59.38 | 58.56 | 58.75 | 88,069 | -0.31(-0.52%) |
Mar 02, 2018 | 59.42 | 59.55 | 58.79 | 59.06 | 91,655 | -0.60(-1.01%) |
Mar 01, 2018 | 59.03 | 59.71 | 58.85 | 59.66 | 219,904 | +0.45(+0.76%) |
Feb 28, 2018 | 59.00 | 60.14 | 58.88 | 59.21 | 182,598 | +0.18(+0.30%) |
Feb 27, 2018 | 58.92 | 59.52 | 58.60 | 59.03 | 167,059 | +0.23(+0.39%) |
Feb 26, 2018 | 59.23 | 59.23 | 58.54 | 58.80 | 91,144 | -0.35(-0.59%) |
Feb 23, 2018 | 58.95 | 60.28 | 58.81 | 59.15 | 153,204 | +0.36(+0.61%) |
Feb 22, 2018 | 58.64 | 59.47 | 58.55 | 58.79 | 102,703 | +0.23(+0.39%) |
Feb 21, 2018 | 58.96 | 59.31 | 58.53 | 58.56 | 124,492 | -0.27(-0.46%) |
Feb 20, 2018 | 58.29 | 59.34 | 58.29 | 58.83 | 153,734 | +0.31(+0.53%) |
Feb 16, 2018 | 58.52 | 58.52 | 58.52 | 0 | -0.09(-0.15%) | |
Feb 15, 2018 | 58.63 | 58.85 | 57.97 | 58.61 | 111,368 | +0.16(+0.27%) |
Feb 14, 2018 | 58.38 | 58.72 | 57.80 | 58.45 | 89,298 | -0.05(-0.09%) |
Feb 13, 2018 | 58.98 | 58.98 | 57.74 | 58.50 | 106,351 | +0.06(+0.10%) |
Feb 12, 2018 | 57.72 | 58.81 | 57.61 | 58.44 | 120,615 | +0.87(+1.51%) |
Feb 09, 2018 | 57.70 | 58.07 | 56.38 | 57.57 | 209,490 | -0.11(-0.19%) |
Feb 08, 2018 | 59.25 | 57.65 | 57.68 | 102,444 | -1.49(-2.52%) | |
Feb 07, 2018 | 59.05 | 59.63 | 58.56 | 59.17 | 176,686 | +0.17(+0.29%) |
Feb 06, 2018 | 57.95 | 59.13 | 57.02 | 59.00 | 278,831 | +0.26(+0.44%) |
Feb 05, 2018 | 59.00 | 59.71 | 58.70 | 58.74 | 186,888 | -0.69(-1.16%) |
Feb 02, 2018 | 60.00 | 60.11 | 59.29 | 59.43 | 221,458 | -0.81(-1.34%) |