Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 67.51 | 72.34 | 66.40 | 71.05 | 827,081 | +3.32(+4.90%) |
Apr 27, 2018 | 68.48 | 69.15 | 67.55 | 67.73 | 439,234 | -0.58(-0.84%) |
Apr 26, 2018 | 69.06 | 69.06 | 68.04 | 68.31 | 449,686 | -0.44(-0.64%) |
Apr 25, 2018 | 68.66 | 68.93 | 66.93 | 68.75 | 295,119 | +0.04(+0.06%) |
Apr 24, 2018 | 68.17 | 68.79 | 67.55 | 68.71 | 329,721 | +0.89(+1.31%) |
Apr 23, 2018 | 66.58 | 67.86 | 66.58 | 67.82 | 431,735 | +1.81(+2.75%) |
Apr 20, 2018 | 68.66 | 69.02 | 65.47 | 66.01 | 532,913 | -2.97(-4.30%) |
Apr 19, 2018 | 68.09 | 69.02 | 67.55 | 68.97 | 209,153 | +1.15(+1.70%) |
Apr 18, 2018 | 67.64 | 68.40 | 65.87 | 67.82 | 702,171 | +0.58(+0.86%) |
Apr 17, 2018 | 65.56 | 67.33 | 64.99 | 67.24 | 274,178 | +2.26(+3.47%) |
Apr 16, 2018 | 64.94 | 65.21 | 63.66 | 64.99 | 305,943 | +0.71(+1.10%) |
Apr 13, 2018 | 63.79 | 64.32 | 63.04 | 64.28 | 337,779 | +0.89(+1.40%) |
Apr 12, 2018 | 63.17 | 64.75 | 63.13 | 63.39 | 438,030 | +0.53(+0.85%) |
Apr 11, 2018 | 62.91 | 63.61 | 62.38 | 62.86 | 186,067 | -0.62(-0.98%) |
Apr 10, 2018 | 62.38 | 63.70 | 62.29 | 63.48 | 380,615 | +1.86(+3.02%) |
Apr 09, 2018 | 61.00 | 62.33 | 61.00 | 61.62 | 331,035 | +1.02(+1.68%) |
Apr 06, 2018 | 62.46 | 63.04 | 59.67 | 60.60 | 426,610 | -2.48(-3.93%) |
Apr 05, 2018 | 61.98 | 63.17 | 60.87 | 63.08 | 328,356 | +1.73(+2.81%) |
Apr 04, 2018 | 60.83 | 61.62 | 60.29 | 61.36 | 245,988 | -0.22(-0.36%) |
Apr 03, 2018 | 60.21 | 63.26 | 60.21 | 61.58 | 391,799 | +1.73(+2.88%) |
Apr 02, 2018 | 61.58 | 61.98 | 59.32 | 59.85 | 321,140 | -1.73(-2.80%) |
Mar 29, 2018 | 61.58 | 61.58 | 61.58 | 0 | +1.24(+2.05%) | |
Mar 28, 2018 | 60.83 | 61.69 | 59.76 | 60.34 | 288,638 | -0.40(-0.66%) |
Mar 27, 2018 | 63.30 | 63.30 | 60.47 | 60.74 | 208,106 | -2.61(-4.12%) |
Mar 26, 2018 | 61.58 | 63.44 | 60.96 | 63.35 | 257,285 | +2.74(+4.53%) |
Mar 23, 2018 | 62.29 | 63.08 | 60.60 | 60.60 | 188,172 | -1.51(-2.42%) |
Mar 22, 2018 | 63.22 | 63.88 | 61.98 | 62.11 | 202,907 | -1.64(-2.57%) |
Mar 21, 2018 | 63.75 | 64.28 | 62.77 | 63.75 | 175,749 | +0.18(+0.28%) |
Mar 20, 2018 | 62.46 | 63.75 | 62.46 | 63.57 | 187,175 | +1.11(+1.77%) |
Mar 19, 2018 | 62.99 | 63.17 | 61.22 | 62.46 | 247,219 | -0.58(-0.91%) |
Mar 16, 2018 | 61.45 | 63.26 | 61.09 | 63.04 | 496,721 | +1.51(+2.45%) |
Mar 15, 2018 | 61.27 | 62.15 | 60.96 | 61.53 | 135,530 | +0.40(+0.65%) |
Mar 14, 2018 | 61.62 | 61.80 | 60.78 | 61.14 | 197,894 | -0.35(-0.58%) |
Mar 13, 2018 | 62.68 | 63.35 | 61.40 | 61.49 | 242,584 | -0.75(-1.21%) |
Mar 12, 2018 | 62.82 | 62.82 | 61.22 | 62.24 | 476,484 | -0.58(-0.92%) |
Mar 09, 2018 | 61.27 | 62.95 | 60.91 | 62.82 | 176,429 | +1.90(+3.13%) |
Mar 08, 2018 | 61.49 | 61.93 | 60.52 | 60.91 | 206,187 | -0.31(-0.51%) |
Mar 07, 2018 | 61.62 | 61.22 | 262,659 | +0.89(+1.47%) | ||
Mar 06, 2018 | 59.32 | 60.47 | 58.79 | 60.34 | 262,416 | +1.10(+1.86%) |
Mar 05, 2018 | 59.32 | 59.85 | 58.40 | 59.24 | 181,215 | -0.22(-0.37%) |
Mar 02, 2018 | 57.91 | 59.63 | 57.43 | 59.46 | 168,892 | +1.15(+1.97%) |
Mar 01, 2018 | 57.47 | 58.48 | 56.76 | 58.31 | 363,709 | +0.66(+1.15%) |
Feb 28, 2018 | 58.31 | 59.24 | 57.65 | 57.65 | 242,759 | -0.35(-0.61%) |
Feb 27, 2018 | 59.15 | 59.46 | 57.91 | 58.00 | 177,510 | -1.02(-1.72%) |
Feb 26, 2018 | 59.06 | 59.46 | 58.62 | 59.01 | 139,356 | +0.09(+0.15%) |
Feb 23, 2018 | 58.44 | 58.97 | 57.69 | 58.93 | 174,774 | +0.84(+1.44%) |
Feb 22, 2018 | 58.09 | 309,516 | +0.49(+0.84%) | |||
Feb 21, 2018 | 56.72 | 58.97 | 56.72 | 57.60 | 231,933 | +1.10(+1.95%) |
Feb 20, 2018 | 55.70 | 57.65 | 55.22 | 56.50 | 290,667 | +0.84(+1.51%) |
Feb 16, 2018 | 55.66 | 55.66 | 55.66 | 0 | -2.43(-4.18%) | |
Feb 15, 2018 | 56.68 | 58.13 | 56.15 | 58.09 | 393,434 | +1.46(+2.57%) |
Feb 14, 2018 | 53.98 | 56.90 | 53.54 | 56.63 | 373,389 | +2.25(+4.14%) |
Feb 13, 2018 | 54.12 | 56.50 | 53.72 | 54.38 | 533,032 | +0.26(+0.49%) |
Feb 12, 2018 | 51.47 | 54.91 | 51.42 | 54.12 | 380,380 | +3.53(+6.98%) |
Feb 09, 2018 | 49.83 | 51.33 | 48.91 | 50.58 | 457,492 | +1.10(+2.23%) |
Feb 08, 2018 | 50.98 | 50.98 | 49.48 | 49.48 | 280,589 | -1.28(-2.52%) |
Feb 07, 2018 | 51.51 | 51.82 | 50.67 | 50.76 | 210,443 | -0.71(-1.37%) |
Feb 06, 2018 | 51.16 | 52.22 | 50.19 | 51.47 | 265,889 | -1.37(-2.59%) |
Feb 05, 2018 | 52.70 | 53.59 | 52.00 | 52.83 | 118,759 | -0.09(-0.17%) |
Feb 02, 2018 | 53.32 | 54.20 | 52.66 | 52.92 | 185,249 | -0.84(-1.56%) |