Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 70.14 | 70.31 | 67.86 | 68.01 | 354,722 | -1.84(-2.63%) |
Apr 27, 2018 | 70.00 | 70.33 | 68.09 | 69.85 | 386,100 | -0.22(-0.31%) |
Apr 26, 2018 | 66.61 | 70.26 | 65.99 | 70.07 | 834,275 | +3.92(+5.93%) |
Apr 25, 2018 | 65.61 | 66.65 | 64.50 | 66.15 | 600,602 | +0.37(+0.56%) |
Apr 24, 2018 | 67.86 | 68.44 | 65.30 | 65.78 | 601,466 | -1.92(-2.84%) |
Apr 23, 2018 | 69.05 | 70.00 | 67.17 | 67.70 | 419,261 | -1.03(-1.50%) |
Apr 20, 2018 | 69.30 | 70.56 | 68.32 | 68.73 | 793,869 | -0.50(-0.72%) |
Apr 19, 2018 | 71.51 | 72.20 | 68.46 | 69.23 | 681,969 | -2.75(-3.82%) |
Apr 18, 2018 | 74.13 | 74.83 | 71.55 | 71.98 | 647,632 | -1.81(-2.45%) |
Apr 17, 2018 | 74.60 | 75.38 | 73.08 | 73.79 | 937,983 | -0.31(-0.42%) |
Apr 16, 2018 | 74.00 | 75.09 | 72.12 | 74.10 | 962,067 | +1.03(+1.41%) |
Apr 13, 2018 | 71.45 | 73.35 | 70.42 | 73.07 | 1,257,400 | +2.28(+3.22%) |
Apr 12, 2018 | 70.35 | 72.50 | 70.22 | 70.79 | 809,796 | +0.68(+0.97%) |
Apr 11, 2018 | 74.33 | 74.83 | 69.69 | 70.11 | 1,673,455 | -4.98(-6.63%) |
Apr 10, 2018 | 70.61 | 75.90 | 70.00 | 75.09 | 1,474,623 | +5.85(+8.45%) |
Apr 09, 2018 | 72.56 | 72.56 | 69.01 | 69.24 | 796,112 | -2.36(-3.30%) |
Apr 06, 2018 | 69.99 | 73.45 | 68.50 | 71.60 | 1,280,019 | +0.84(+1.19%) |
Apr 05, 2018 | 65.50 | 72.40 | 65.46 | 70.76 | 4,720,376 | +6.40(+9.94%) |
Apr 04, 2018 | 61.36 | 64.58 | 61.29 | 64.36 | 565,668 | +1.53(+2.44%) |
Apr 03, 2018 | 60.52 | 65.46 | 59.65 | 62.83 | 1,024,069 | +2.83(+4.72%) |
Apr 02, 2018 | 61.00 | 61.67 | 58.61 | 60.00 | 876,155 | -1.52(-2.47%) |
Mar 29, 2018 | 61.52 | 61.52 | 61.52 | 0 | +1.37(+2.28%) | |
Mar 28, 2018 | 60.17 | 61.00 | 58.03 | 60.15 | 598,488 | -0.37(-0.61%) |
Mar 27, 2018 | 62.47 | 62.60 | 60.25 | 60.52 | 558,612 | -2.18(-3.48%) |
Mar 26, 2018 | 61.66 | 62.94 | 59.21 | 62.70 | 628,437 | +1.97(+3.24%) |
Mar 23, 2018 | 62.28 | 63.38 | 60.43 | 60.73 | 354,184 | -1.37(-2.21%) |
Mar 22, 2018 | 62.10 | 63.79 | 61.25 | 62.10 | 361,118 | -0.62(-0.99%) |
Mar 21, 2018 | 62.39 | 63.57 | 61.98 | 62.72 | 322,450 | +0.44(+0.71%) |
Mar 20, 2018 | 63.15 | 64.41 | 61.06 | 62.28 | 388,451 | -1.08(-1.70%) |
Mar 19, 2018 | 64.90 | 64.90 | 61.66 | 63.36 | 541,922 | -1.61(-2.48%) |
Mar 16, 2018 | 64.75 | 66.23 | 64.01 | 64.97 | 521,008 | +0.28(+0.43%) |
Mar 15, 2018 | 66.78 | 67.17 | 64.61 | 64.69 | 384,529 | -1.42(-2.15%) |
Mar 14, 2018 | 66.45 | 68.86 | 64.46 | 66.11 | 474,801 | -0.19(-0.29%) |
Mar 13, 2018 | 67.93 | 69.60 | 65.52 | 66.30 | 862,717 | -0.95(-1.41%) |
Mar 12, 2018 | 64.62 | 67.94 | 63.80 | 67.25 | 742,808 | +3.18(+4.96%) |
Mar 09, 2018 | 65.99 | 66.98 | 63.40 | 64.07 | 914,388 | -0.95(-1.46%) |
Mar 08, 2018 | 64.89 | 65.53 | 62.31 | 65.02 | 836,748 | +0.28(+0.43%) |
Mar 07, 2018 | 63.89 | 65.50 | 63.54 | 64.74 | 592,839 | +0.05(+0.08%) |
Mar 06, 2018 | 64.75 | 65.87 | 62.63 | 64.69 | 585,215 | -0.12(-0.19%) |
Mar 05, 2018 | 63.56 | 64.90 | 61.80 | 64.81 | 525,696 | +1.21(+1.90%) |
Mar 02, 2018 | 58.56 | 63.90 | 58.37 | 63.60 | 757,167 | +4.62(+7.83%) |
Mar 01, 2018 | 59.89 | 60.51 | 58.40 | 58.98 | 494,428 | -0.75(-1.26%) |
Feb 28, 2018 | 60.09 | 61.26 | 59.70 | 59.73 | 360,376 | -0.27(-0.45%) |
Feb 27, 2018 | 62.00 | 62.87 | 59.92 | 60.00 | 472,581 | -1.97(-3.18%) |
Feb 26, 2018 | 62.52 | 63.12 | 61.09 | 61.97 | 518,144 | -0.07(-0.11%) |
Feb 23, 2018 | 60.25 | 62.52 | 59.83 | 62.04 | 467,349 | +2.49(+4.18%) |
Feb 22, 2018 | 59.75 | 60.09 | 58.90 | 59.55 | 613,103 | +0.42(+0.71%) |
Feb 21, 2018 | 61.00 | 61.85 | 59.03 | 59.13 | 671,161 | -1.65(-2.71%) |
Feb 20, 2018 | 60.81 | 63.36 | 60.47 | 60.78 | 642,853 | -0.38(-0.62%) |
Feb 16, 2018 | 61.16 | 61.16 | 61.16 | 0 | +0.52(+0.86%) | |
Feb 15, 2018 | 56.02 | 62.21 | 55.84 | 60.64 | 1,205,216 | +4.62(+8.25%) |
Feb 14, 2018 | 56.26 | 51.76 | 56.02 | 1,446,512 | +2.61(+4.89%) | |
Feb 13, 2018 | 53.80 | 54.21 | 52.65 | 53.41 | 767,825 | -1.22(-2.23%) |
Feb 12, 2018 | 54.44 | 55.47 | 53.17 | 54.63 | 1,022,584 | +0.42(+0.77%) |
Feb 09, 2018 | 54.31 | 55.31 | 51.05 | 54.21 | 1,178,867 | +0.92(+1.73%) |
Feb 08, 2018 | 59.84 | 53.25 | 53.29 | 1,266,064 | -4.79(-8.25%) | |
Feb 07, 2018 | 58.69 | 58.75 | 57.46 | 58.08 | 1,253,671 | -2.74(-4.51%) |
Feb 06, 2018 | 58.73 | 62.39 | 58.63 | 60.82 | 1,122,950 | +1.00(+1.67%) |
Feb 05, 2018 | 62.01 | 63.99 | 58.85 | 59.82 | 966,582 | -3.05(-4.85%) |
Feb 02, 2018 | 61.15 | 64.74 | 61.13 | 62.87 | 1,013,627 | +0.85(+1.37%) |