Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.06 | 55.88 | 54.55 | 54.82 | 870,156 | -0.34(-0.62%) |
Apr 27, 2018 | 54.70 | 55.30 | 53.94 | 55.16 | 741,998 | +0.65(+1.19%) |
Apr 26, 2018 | 55.25 | 55.28 | 53.58 | 54.51 | 1,189,820 | -0.80(-1.46%) |
Apr 25, 2018 | 55.62 | 56.44 | 54.77 | 55.31 | 1,400,752 | -0.28(-0.51%) |
Apr 24, 2018 | 60.97 | 61.51 | 54.97 | 55.60 | 2,845,413 | -5.24(-8.61%) |
Apr 23, 2018 | 60.46 | 61.23 | 60.29 | 60.83 | 872,866 | +0.63(+1.05%) |
Apr 20, 2018 | 61.17 | 61.54 | 60.03 | 60.20 | 668,169 | -0.76(-1.25%) |
Apr 19, 2018 | 61.73 | 62.17 | 60.73 | 60.96 | 643,616 | -1.11(-1.78%) |
Apr 18, 2018 | 60.96 | 62.38 | 60.92 | 62.07 | 998,183 | +1.66(+2.75%) |
Apr 17, 2018 | 60.79 | 61.18 | 59.76 | 60.41 | 627,325 | +0.12(+0.20%) |
Apr 16, 2018 | 59.05 | 60.67 | 58.55 | 60.29 | 750,307 | +1.68(+2.87%) |
Apr 13, 2018 | 59.23 | 59.27 | 58.35 | 58.60 | 384,198 | -0.14(-0.24%) |
Apr 12, 2018 | 58.17 | 59.14 | 57.90 | 58.74 | 517,522 | +0.92(+1.59%) |
Apr 11, 2018 | 58.01 | 58.47 | 57.61 | 57.82 | 448,660 | -0.52(-0.89%) |
Apr 10, 2018 | 57.18 | 58.88 | 57.18 | 58.34 | 586,454 | +1.36(+2.38%) |
Apr 09, 2018 | 57.27 | 57.80 | 56.86 | 56.99 | 507,784 | +0.14(+0.24%) |
Apr 06, 2018 | 58.60 | 58.83 | 55.89 | 56.85 | 716,328 | -2.32(-3.92%) |
Apr 05, 2018 | 58.06 | 59.45 | 57.06 | 59.16 | 1,090,076 | -0.17(-0.29%) |
Apr 04, 2018 | 58.62 | 59.42 | 58.12 | 59.34 | 930,515 | -0.32(-0.53%) |
Apr 03, 2018 | 58.87 | 59.94 | 58.22 | 59.65 | 840,981 | +1.67(+2.89%) |
Apr 02, 2018 | 59.19 | 59.68 | 57.25 | 57.98 | 481,229 | -1.20(-2.02%) |
Mar 29, 2018 | 59.17 | 59.17 | 59.17 | 0 | +1.32(+2.28%) | |
Mar 28, 2018 | 57.28 | 58.30 | 56.48 | 57.86 | 469,634 | +0.68(+1.19%) |
Mar 27, 2018 | 58.64 | 58.76 | 56.92 | 57.17 | 592,389 | -1.13(-1.94%) |
Mar 26, 2018 | 58.94 | 59.01 | 56.94 | 58.30 | 731,263 | +0.38(+0.66%) |
Mar 23, 2018 | 59.05 | 59.47 | 57.82 | 57.92 | 595,447 | -1.11(-1.87%) |
Mar 22, 2018 | 61.32 | 61.70 | 59.00 | 59.03 | 904,564 | -2.99(-4.82%) |
Mar 21, 2018 | 61.75 | 62.94 | 61.75 | 62.02 | 559,838 | +0.29(+0.47%) |
Mar 20, 2018 | 61.41 | 61.87 | 61.24 | 61.72 | 431,462 | +0.39(+0.64%) |
Mar 19, 2018 | 60.86 | 61.73 | 60.77 | 61.33 | 671,626 | +0.20(+0.33%) |
Mar 16, 2018 | 60.54 | 61.51 | 60.54 | 61.13 | 931,197 | +0.41(+0.67%) |
Mar 15, 2018 | 60.99 | 61.29 | 60.26 | 60.73 | 932,481 | -0.21(-0.35%) |
Mar 14, 2018 | 62.33 | 62.46 | 60.69 | 60.94 | 573,871 | -0.96(-1.55%) |
Mar 13, 2018 | 61.95 | 62.90 | 61.70 | 61.90 | 614,254 | +0.07(+0.11%) |
Mar 12, 2018 | 62.06 | 62.59 | 61.52 | 61.83 | 608,491 | -0.36(-0.58%) |
Mar 09, 2018 | 60.94 | 62.25 | 60.57 | 62.19 | 829,706 | +1.80(+2.97%) |
Mar 08, 2018 | 58.81 | 60.45 | 58.53 | 60.39 | 1,019,203 | +1.80(+3.08%) |
Mar 07, 2018 | 59.76 | 58.49 | 58.59 | 777,317 | -1.04(-1.74%) | |
Mar 06, 2018 | 59.31 | 59.72 | 58.98 | 59.63 | 861,035 | +0.50(+0.84%) |
Mar 05, 2018 | 59.01 | 59.56 | 58.10 | 59.13 | 897,549 | -0.31(-0.52%) |
Mar 02, 2018 | 58.99 | 59.57 | 57.91 | 59.44 | 533,930 | -0.06(-0.10%) |
Mar 01, 2018 | 59.10 | 60.27 | 58.51 | 59.50 | 931,613 | +0.67(+1.13%) |
Feb 28, 2018 | 60.46 | 60.67 | 58.81 | 58.83 | 1,043,689 | -1.59(-2.62%) |
Feb 27, 2018 | 62.02 | 62.69 | 60.42 | 60.42 | 764,303 | -1.43(-2.31%) |
Feb 26, 2018 | 60.89 | 61.95 | 60.62 | 61.85 | 717,717 | +1.25(+2.07%) |
Feb 23, 2018 | 60.84 | 61.23 | 59.94 | 60.59 | 661,041 | +0.15(+0.26%) |
Feb 22, 2018 | 60.39 | 60.44 | 947,054 | -0.30(-0.50%) | ||
Feb 21, 2018 | 61.20 | 62.54 | 60.72 | 60.74 | 1,014,365 | -0.31(-0.51%) |
Feb 20, 2018 | 61.32 | 61.85 | 60.58 | 61.05 | 1,312,582 | -1.08(-1.74%) |
Feb 16, 2018 | 62.13 | 62.13 | 62.13 | 0 | -6.33(-9.25%) | |
Feb 15, 2018 | 68.67 | 68.78 | 66.67 | 68.46 | 1,464,471 | +0.20(+0.30%) |
Feb 14, 2018 | 66.66 | 68.39 | 66.63 | 68.26 | 423,364 | +0.85(+1.26%) |
Feb 13, 2018 | 66.35 | 67.80 | 65.85 | 67.41 | 655,270 | +0.77(+1.15%) |
Feb 12, 2018 | 65.72 | 67.16 | 65.10 | 66.65 | 696,501 | +1.47(+2.26%) |
Feb 09, 2018 | 64.88 | 65.71 | 62.95 | 65.18 | 712,746 | +0.77(+1.19%) |
Feb 08, 2018 | 67.90 | 67.96 | 64.38 | 64.41 | 720,358 | -3.51(-5.16%) |
Feb 07, 2018 | 67.03 | 68.44 | 66.58 | 67.91 | 602,388 | +0.86(+1.29%) |
Feb 06, 2018 | 63.97 | 67.20 | 63.37 | 67.05 | 713,627 | +0.79(+1.20%) |
Feb 05, 2018 | 67.40 | 68.05 | 65.51 | 66.26 | 400,703 | -1.70(-2.50%) |
Feb 02, 2018 | 69.91 | 70.03 | 67.64 | 67.96 | 712,355 | -2.51(-3.57%) |