Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 67.11 | 68.60 | 67.11 | 68.01 | 1,832 | +0.44(+0.64%) |
Apr 27, 2018 | 67.57 | 67.63 | 67.57 | 67.57 | 967 | +0.05(+0.08%) |
Apr 26, 2018 | 67.55 | 67.55 | 67.52 | 67.52 | 1,035 | +0.12(+0.17%) |
Apr 25, 2018 | 67.31 | 67.41 | 66.80 | 67.40 | 1,080 | +0.11(+0.16%) |
Apr 24, 2018 | 68.59 | 68.59 | 67.29 | 67.29 | 2,187 | -0.26(-0.38%) |
Apr 23, 2018 | 66.98 | 67.57 | 66.98 | 67.55 | 1,210 | -0.55(-0.81%) |
Apr 20, 2018 | 67.23 | 68.10 | 67.23 | 68.10 | 1,196 | +0.25(+0.37%) |
Apr 19, 2018 | 68.67 | 68.76 | 67.61 | 67.85 | 32,405 | +0.53(+0.79%) |
Apr 18, 2018 | 67.43 | 67.77 | 67.32 | 67.32 | 1,708 | +1.29(+1.95%) |
Apr 17, 2018 | 65.38 | 66.04 | 65.38 | 66.03 | 4,122 | +0.23(+0.35%) |
Apr 16, 2018 | 66.33 | 66.36 | 65.80 | 65.80 | 13,917 | -0.92(-1.38%) |
Apr 13, 2018 | 66.72 | 66.72 | 66.72 | 66.72 | 175 | +0.47(+0.71%) |
Apr 12, 2018 | 66.09 | 66.28 | 65.55 | 66.25 | 1,306 | -0.09(-0.14%) |
Apr 11, 2018 | 65.30 | 66.35 | 65.30 | 66.34 | 1,310 | +1.05(+1.61%) |
Apr 10, 2018 | 64.14 | 65.29 | 64.14 | 65.29 | 1,422 | +2.47(+3.93%) |
Apr 09, 2018 | 62.40 | 62.82 | 62.40 | 62.82 | 412 | +0.44(+0.71%) |
Apr 06, 2018 | 62.26 | 62.38 | 62.25 | 62.38 | 1,866 | -0.77(-1.21%) |
Apr 05, 2018 | 62.75 | 63.18 | 62.70 | 63.14 | 1,464 | +0.24(+0.39%) |
Apr 04, 2018 | 62.04 | 62.90 | 61.99 | 62.90 | 9,114 | -0.22(-0.35%) |
Apr 03, 2018 | 63.03 | 63.12 | 62.99 | 63.12 | 1,569 | +0.58(+0.92%) |
Apr 02, 2018 | 63.13 | 63.19 | 62.54 | 62.54 | 3,687 | -1.29(-2.02%) |
Mar 28, 2018 | 63.83 | 63.83 | 63.83 | 0 | -0.41(-0.64%) | |
Mar 27, 2018 | 65.14 | 65.14 | 64.24 | 64.24 | 7,523 | -0.89(-1.37%) |
Mar 26, 2018 | 64.80 | 65.13 | 64.80 | 65.13 | 2,415 | +1.27(+2.00%) |
Mar 22, 2018 | 63.85 | 63.85 | 63.85 | 0 | -0.73(-1.12%) | |
Mar 21, 2018 | 63.70 | 64.58 | 63.69 | 64.58 | 2,846 | +1.66(+2.63%) |
Mar 20, 2018 | 62.81 | 63.15 | 62.81 | 62.92 | 2,426 | +1.25(+2.03%) |
Mar 19, 2018 | 61.42 | 61.67 | 61.13 | 61.67 | 3,671 | -0.12(-0.19%) |
Mar 16, 2018 | 61.03 | 61.79 | 61.03 | 61.79 | 6,854 | +1.65(+2.74%) |
Mar 14, 2018 | 60.14 | 60.14 | 60.14 | 10 | +0.04(+0.07%) | |
Mar 13, 2018 | 60.11 | 60.11 | 60.10 | 60.10 | 1,289 | -0.90(-1.48%) |
Mar 09, 2018 | 61.00 | 61.00 | 61.00 | 73 | -0.68(-1.11%) | |
Mar 07, 2018 | 61.68 | 61.68 | 61.68 | 0 | -0.10(-0.17%) | |
Mar 06, 2018 | 61.97 | 61.97 | 61.79 | 61.79 | 4,117 | -0.02(-0.03%) |
Mar 05, 2018 | 61.80 | 61.85 | 61.80 | 61.81 | 1,156 | +1.92(+3.21%) |
Mar 02, 2018 | 59.92 | 59.92 | 59.89 | 59.89 | 458 | -0.11(-0.19%) |
Mar 01, 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 403 | -3.08(-4.88%) |
Feb 27, 2018 | 63.08 | 63.08 | 63.08 | 55 | -0.40(-0.63%) | |
Feb 26, 2018 | 62.64 | 63.48 | 62.49 | 63.48 | 1,300 | +0.60(+0.95%) |
Feb 23, 2018 | 62.89 | 62.93 | 62.71 | 62.88 | 3,074 | +0.83(+1.34%) |
Feb 22, 2018 | 62.05 | 4,546 | +1.10(+1.81%) | |||
Feb 21, 2018 | 60.68 | 60.97 | 60.68 | 60.95 | 2,000 | +0.30(+0.49%) |
Feb 16, 2018 | 60.65 | 60.65 | 60.65 | 0 | +1.53(+2.59%) | |
Feb 14, 2018 | 59.12 | 59.12 | 59.12 | 0 | -0.29(-0.49%) | |
Feb 12, 2018 | 59.41 | 59.41 | 59.41 | 59.41 | 444 | +1.12(+1.92%) |
Feb 09, 2018 | 57.92 | 58.30 | 57.92 | 58.29 | 1,443 | -2.61(-4.28%) |
Feb 07, 2018 | 60.90 | 60.90 | 60.90 | 0 | -1.63(-2.61%) | |
Feb 06, 2018 | 63.03 | 63.03 | 62.53 | 62.53 | 4,373 | -0.35(-0.56%) |
Feb 05, 2018 | 64.11 | 62.88 | 62.88 | 3,227 | -0.87(-1.36%) |