Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 53.57 | 54.38 | 52.67 | 53.11 | 214,436 | -0.96(-1.78%) |
Apr 27, 2018 | 55.81 | 56.39 | 53.15 | 54.07 | 252,777 | -1.41(-2.54%) |
Apr 26, 2018 | 54.01 | 56.15 | 53.32 | 55.48 | 403,607 | +2.50(+4.72%) |
Apr 25, 2018 | 54.29 | 54.64 | 52.63 | 52.98 | 385,986 | -1.56(-2.86%) |
Apr 24, 2018 | 57.00 | 57.10 | 53.06 | 54.54 | 601,061 | -2.48(-4.35%) |
Apr 23, 2018 | 59.44 | 59.44 | 56.13 | 57.02 | 429,081 | -2.29(-3.86%) |
Apr 20, 2018 | 59.87 | 60.34 | 58.90 | 59.31 | 175,627 | -0.83(-1.38%) |
Apr 19, 2018 | 59.89 | 60.51 | 58.97 | 60.14 | 208,233 | -0.18(-0.30%) |
Apr 18, 2018 | 60.51 | 60.74 | 58.84 | 60.32 | 341,093 | +0.33(+0.55%) |
Apr 17, 2018 | 61.93 | 61.95 | 59.99 | 59.99 | 375,666 | -1.66(-2.69%) |
Apr 16, 2018 | 62.85 | 62.89 | 61.02 | 61.65 | 140,615 | -0.27(-0.44%) |
Apr 13, 2018 | 62.73 | 62.95 | 60.92 | 61.92 | 234,429 | -0.37(-0.59%) |
Apr 12, 2018 | 60.89 | 62.75 | 60.32 | 62.29 | 305,746 | +2.20(+3.66%) |
Apr 11, 2018 | 59.00 | 60.39 | 58.50 | 60.09 | 278,666 | -0.04(-0.07%) |
Apr 10, 2018 | 60.04 | 60.70 | 59.21 | 60.13 | 329,727 | +0.79(+1.33%) |
Apr 09, 2018 | 58.25 | 60.90 | 58.25 | 59.34 | 509,654 | +1.16(+1.99%) |
Apr 06, 2018 | 59.47 | 60.52 | 57.45 | 58.18 | 272,977 | -1.90(-3.16%) |
Apr 05, 2018 | 60.39 | 61.88 | 59.86 | 60.08 | 220,102 | +0.43(+0.72%) |
Apr 04, 2018 | 57.38 | 59.94 | 56.51 | 59.65 | 367,212 | -0.25(-0.42%) |
Apr 03, 2018 | 60.10 | 60.49 | 58.30 | 59.90 | 238,205 | +0.10(+0.17%) |
Apr 02, 2018 | 60.72 | 62.47 | 59.17 | 59.80 | 354,212 | -1.56(-2.54%) |
Mar 29, 2018 | 61.36 | 61.36 | 61.36 | 0 | +1.68(+2.82%) | |
Mar 28, 2018 | 58.72 | 61.06 | 57.50 | 59.68 | 511,120 | +0.22(+0.37%) |
Mar 27, 2018 | 61.26 | 62.20 | 58.30 | 59.46 | 420,234 | -1.71(-2.80%) |
Mar 26, 2018 | 59.98 | 61.41 | 55.84 | 61.17 | 833,692 | +1.67(+2.81%) |
Mar 23, 2018 | 60.44 | 62.21 | 59.26 | 59.50 | 788,774 | -1.58(-2.59%) |
Mar 22, 2018 | 62.25 | 62.69 | 61.00 | 61.08 | 743,235 | -2.18(-3.45%) |
Mar 21, 2018 | 62.99 | 65.14 | 62.00 | 63.26 | 687,134 | -0.26(-0.41%) |
Mar 20, 2018 | 64.12 | 65.05 | 62.52 | 63.52 | 683,209 | -0.50(-0.78%) |
Mar 19, 2018 | 66.10 | 66.71 | 63.01 | 64.02 | 1,448,233 | -4.65(-6.77%) |
Mar 16, 2018 | 70.57 | 70.88 | 66.03 | 68.67 | 1,676,666 | -4.10(-5.63%) |
Mar 15, 2018 | 72.59 | 74.05 | 71.86 | 72.77 | 349,972 | +0.63(+0.87%) |
Mar 14, 2018 | 73.29 | 73.75 | 70.62 | 72.14 | 386,835 | -0.63(-0.87%) |
Mar 13, 2018 | 75.74 | 76.56 | 72.40 | 72.77 | 505,142 | -2.05(-2.74%) |
Mar 12, 2018 | 72.64 | 76.40 | 72.48 | 74.82 | 597,843 | +3.19(+4.45%) |
Mar 09, 2018 | 69.89 | 72.94 | 69.45 | 71.63 | 467,206 | +2.41(+3.48%) |
Mar 08, 2018 | 69.47 | 70.83 | 68.14 | 69.22 | 441,685 | +0.18(+0.26%) |
Mar 07, 2018 | 66.15 | 69.86 | 66.15 | 69.04 | 512,490 | +2.67(+4.02%) |
Mar 06, 2018 | 68.32 | 68.80 | 65.21 | 66.37 | 465,101 | -1.42(-2.09%) |
Mar 05, 2018 | 65.07 | 69.12 | 65.07 | 67.79 | 529,904 | +2.66(+4.08%) |
Mar 02, 2018 | 62.05 | 65.43 | 61.80 | 65.13 | 271,627 | +1.98(+3.14%) |
Mar 01, 2018 | 63.07 | 63.51 | 61.14 | 63.15 | 402,362 | -0.27(-0.43%) |
Feb 28, 2018 | 64.47 | 65.50 | 63.24 | 63.42 | 339,530 | -0.44(-0.69%) |
Feb 27, 2018 | 63.76 | 64.78 | 62.12 | 63.86 | 337,469 | +0.11(+0.17%) |
Feb 26, 2018 | 63.00 | 64.25 | 62.59 | 63.75 | 332,932 | +0.56(+0.89%) |
Feb 23, 2018 | 62.85 | 64.72 | 62.55 | 63.19 | 359,612 | +0.70(+1.12%) |
Feb 22, 2018 | 63.00 | 65.53 | 62.12 | 62.49 | 534,927 | -0.83(-1.31%) |
Feb 21, 2018 | 61.97 | 65.00 | 61.50 | 63.32 | 688,161 | +1.09(+1.75%) |
Feb 20, 2018 | 59.89 | 63.35 | 59.68 | 62.23 | 478,028 | +1.69(+2.79%) |
Feb 16, 2018 | 60.54 | 60.54 | 60.54 | 0 | -1.25(-2.02%) | |
Feb 15, 2018 | 59.53 | 63.00 | 59.51 | 61.79 | 699,035 | +2.26(+3.80%) |
Feb 14, 2018 | 58.06 | 60.65 | 56.40 | 59.53 | 1,139,177 | +0.32(+0.54%) |
Feb 13, 2018 | 60.32 | 60.66 | 58.75 | 59.21 | 447,310 | -2.09(-3.41%) |
Feb 12, 2018 | 60.77 | 62.36 | 60.26 | 61.30 | 501,552 | +1.59(+2.66%) |
Feb 09, 2018 | 59.81 | 60.63 | 56.26 | 59.71 | 791,808 | +0.38(+0.64%) |
Feb 08, 2018 | 64.04 | 59.27 | 59.33 | 595,375 | -4.71(-7.35%) | |
Feb 07, 2018 | 61.85 | 65.50 | 61.30 | 64.04 | 557,493 | +2.26(+3.66%) |
Feb 06, 2018 | 61.05 | 63.79 | 60.71 | 61.78 | 648,830 | -0.71(-1.13%) |
Feb 05, 2018 | 64.01 | 66.00 | 61.14 | 62.49 | 703,051 | -2.23(-3.45%) |
Feb 02, 2018 | 68.26 | 69.37 | 64.64 | 64.72 | 737,866 | -4.14(-6.01%) |