Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 60.65 | 60.95 | 60.11 | 60.88 | 14,147 | +0.36(+0.59%) |
Apr 27, 2018 | 62.28 | 62.45 | 60.26 | 60.52 | 22,544 | -1.65(-2.66%) |
Apr 26, 2018 | 63.15 | 63.15 | 61.51 | 62.17 | 15,365 | -1.54(-2.42%) |
Apr 25, 2018 | 63.67 | 64.41 | 63.47 | 63.71 | 34,541 | +0.38(+0.59%) |
Apr 24, 2018 | 63.75 | 63.97 | 62.83 | 63.34 | 33,848 | -0.41(-0.65%) |
Apr 23, 2018 | 63.92 | 64.26 | 63.28 | 63.75 | 24,740 | -0.06(-0.09%) |
Apr 20, 2018 | 62.72 | 63.88 | 62.40 | 63.81 | 42,905 | +1.13(+1.80%) |
Apr 19, 2018 | 61.46 | 63.45 | 61.46 | 62.68 | 33,877 | +1.73(+2.84%) |
Apr 18, 2018 | 60.73 | 60.99 | 60.33 | 60.95 | 14,284 | +0.19(+0.31%) |
Apr 17, 2018 | 61.98 | 61.98 | 60.07 | 60.76 | 50,919 | -1.48(-2.38%) |
Apr 16, 2018 | 62.79 | 62.94 | 61.85 | 62.25 | 54,196 | -0.66(-1.05%) |
Apr 13, 2018 | 63.58 | 63.58 | 62.75 | 62.90 | 10,063 | -0.54(-0.86%) |
Apr 12, 2018 | 62.08 | 63.73 | 62.07 | 63.45 | 16,020 | +1.26(+2.02%) |
Apr 11, 2018 | 62.62 | 62.62 | 61.23 | 62.19 | 25,811 | -0.28(-0.45%) |
Apr 10, 2018 | 61.44 | 62.66 | 61.21 | 62.47 | 22,048 | +0.51(+0.82%) |
Apr 09, 2018 | 61.91 | 62.04 | 61.04 | 61.96 | 18,572 | +0.15(+0.24%) |
Apr 06, 2018 | 60.93 | 62.08 | 60.19 | 61.81 | 14,253 | +1.09(+1.79%) |
Apr 05, 2018 | 60.67 | 61.61 | 60.67 | 60.73 | 28,786 | -0.09(-0.15%) |
Apr 04, 2018 | 62.57 | 63.34 | 60.54 | 60.82 | 47,050 | -1.37(-2.20%) |
Apr 03, 2018 | 62.90 | 63.43 | 61.70 | 62.19 | 42,466 | -0.75(-1.19%) |
Apr 02, 2018 | 61.66 | 63.69 | 60.97 | 62.94 | 37,271 | +1.71(+2.79%) |
Mar 29, 2018 | 61.23 | 61.23 | 61.23 | 0 | -0.09(-0.15%) | |
Mar 28, 2018 | 63.62 | 63.62 | 60.95 | 61.33 | 40,241 | -2.35(-3.69%) |
Mar 27, 2018 | 64.37 | 65.14 | 62.10 | 63.67 | 44,733 | -0.45(-0.70%) |
Mar 26, 2018 | 64.74 | 65.50 | 63.86 | 64.12 | 43,340 | -1.65(-2.51%) |
Mar 23, 2018 | 63.82 | 66.00 | 63.35 | 65.78 | 33,668 | +2.07(+3.24%) |
Mar 22, 2018 | 62.92 | 63.75 | 61.76 | 63.71 | 45,869 | +0.70(+1.10%) |
Mar 21, 2018 | 62.34 | 63.67 | 61.98 | 63.02 | 54,142 | +0.94(+1.51%) |
Mar 20, 2018 | 61.91 | 62.47 | 61.10 | 62.08 | 16,629 | +0.21(+0.33%) |
Mar 19, 2018 | 61.16 | 62.51 | 61.15 | 61.87 | 22,537 | +1.07(+1.76%) |
Mar 16, 2018 | 61.59 | 61.89 | 60.63 | 60.80 | 41,684 | -0.75(-1.22%) |
Mar 15, 2018 | 61.53 | 62.10 | 61.10 | 61.55 | 18,503 | +0.08(+0.12%) |
Mar 14, 2018 | 62.10 | 62.10 | 61.16 | 61.48 | 13,413 | -0.11(-0.18%) |
Mar 13, 2018 | 61.23 | 61.78 | 60.91 | 61.59 | 6,697 | -0.06(-0.09%) |
Mar 12, 2018 | 62.34 | 62.45 | 61.55 | 61.65 | 183,745 | -0.81(-1.29%) |
Mar 09, 2018 | 63.20 | 63.71 | 62.45 | 62.45 | 25,120 | -0.75(-1.19%) |
Mar 08, 2018 | 63.58 | 63.97 | 63.14 | 63.20 | 18,037 | -0.60(-0.94%) |
Mar 07, 2018 | 63.66 | 63.81 | 13,898 | -0.68(-1.05%) | ||
Mar 06, 2018 | 65.12 | 65.85 | 64.14 | 64.48 | 39,740 | -0.64(-0.98%) |
Mar 05, 2018 | 67.21 | 67.67 | 64.58 | 65.12 | 33,312 | -1.65(-2.48%) |
Mar 02, 2018 | 67.22 | 68.13 | 66.62 | 66.77 | 11,574 | +0.23(+0.34%) |
Mar 01, 2018 | 66.12 | 67.17 | 64.80 | 66.55 | 40,589 | +0.49(+0.74%) |
Feb 28, 2018 | 65.48 | 66.10 | 64.24 | 66.06 | 18,951 | +0.23(+0.34%) |
Feb 27, 2018 | 62.90 | 65.83 | 62.90 | 65.83 | 29,489 | +2.80(+4.44%) |
Feb 26, 2018 | 63.09 | 63.90 | 62.62 | 63.04 | 23,002 | -0.49(-0.77%) |
Feb 23, 2018 | 65.27 | 65.35 | 63.52 | 63.52 | 26,099 | -2.29(-3.48%) |
Feb 22, 2018 | 65.82 | 60,992 | -1.20(-1.79%) | |||
Feb 21, 2018 | 64.61 | 67.02 | 64.44 | 67.02 | 36,001 | +2.12(+3.27%) |
Feb 20, 2018 | 63.69 | 64.89 | 62.79 | 64.89 | 36,917 | +1.73(+2.74%) |
Feb 16, 2018 | 63.17 | 63.17 | 63.17 | 0 | -1.15(-1.78%) | |
Feb 15, 2018 | 65.25 | 65.78 | 64.18 | 64.31 | 23,180 | -1.33(-2.03%) |
Feb 14, 2018 | 66.68 | 67.21 | 65.48 | 65.65 | 35,151 | +0.64(+0.98%) |
Feb 13, 2018 | 64.63 | 65.01 | 44,484 | -0.92(-1.40%) | ||
Feb 12, 2018 | 65.40 | 69.12 | 65.03 | 65.93 | 44,600 | -0.30(-0.45%) |
Feb 09, 2018 | 68.67 | 70.11 | 65.29 | 66.23 | 48,762 | -3.08(-4.44%) |
Feb 08, 2018 | 65.72 | 69.31 | 64.76 | 69.31 | 30,516 | +3.93(+6.00%) |
Feb 07, 2018 | 65.27 | 65.38 | 64.39 | 65.38 | 16,716 | +0.45(+0.69%) |
Feb 06, 2018 | 67.04 | 67.30 | 64.35 | 64.93 | 58,718 | +1.71(+2.70%) |
Feb 05, 2018 | 61.95 | 64.88 | 61.34 | 63.22 | 78,240 | +1.84(+3.00%) |
Feb 02, 2018 | 60.97 | 61.72 | 60.73 | 61.38 | 48,615 | +1.28(+2.12%) |