Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 59.51 | 59.51 | 59.17 | 59.17 | 891 | -0.11(-0.19%) |
Apr 27, 2018 | 59.50 | 59.50 | 59.28 | 59.28 | 1,030 | +0.09(+0.15%) |
Apr 26, 2018 | 59.01 | 59.19 | 58.98 | 59.19 | 921 | +0.64(+1.09%) |
Apr 25, 2018 | 57.66 | 58.63 | 57.66 | 58.55 | 3,022 | -0.18(-0.30%) |
Apr 24, 2018 | 59.10 | 59.10 | 58.73 | 58.73 | 1,986 | -0.97(-1.62%) |
Apr 23, 2018 | 59.70 | 59.70 | 59.70 | 59.70 | 188 | +0.00(+0.00%) |
Apr 20, 2018 | 60.13 | 60.17 | 59.70 | 59.70 | 842 | -1.12(-1.85%) |
Apr 19, 2018 | 60.82 | 60.82 | 60.82 | 60.82 | 574 | -0.27(-0.45%) |
Apr 18, 2018 | 60.94 | 61.38 | 60.94 | 61.09 | 2,362 | -0.17(-0.27%) |
Apr 17, 2018 | 60.66 | 61.26 | 60.66 | 61.26 | 775 | +0.78(+1.29%) |
Apr 16, 2018 | 60.53 | 60.53 | 60.26 | 60.48 | 1,907 | -0.05(-0.08%) |
Apr 13, 2018 | 60.92 | 60.92 | 60.53 | 60.53 | 957 | -0.75(-1.22%) |
Apr 12, 2018 | 61.14 | 61.51 | 61.14 | 61.28 | 2,080 | +0.03(+0.05%) |
Apr 11, 2018 | 61.32 | 61.32 | 61.24 | 61.24 | 747 | -0.13(-0.20%) |
Apr 10, 2018 | 61.04 | 61.45 | 61.02 | 61.37 | 1,513 | +0.49(+0.81%) |
Apr 09, 2018 | 60.72 | 61.20 | 60.65 | 60.88 | 1,232 | +0.47(+0.77%) |
Apr 06, 2018 | 60.52 | 60.60 | 60.40 | 60.41 | 2,114 | -1.12(-1.81%) |
Apr 05, 2018 | 61.47 | 61.72 | 61.47 | 61.52 | 1,372 | +0.57(+0.94%) |
Apr 04, 2018 | 59.93 | 60.95 | 59.93 | 60.95 | 13,039 | -0.17(-0.27%) |
Apr 03, 2018 | 61.05 | 61.12 | 60.78 | 61.12 | 860 | +1.24(+2.06%) |
Apr 02, 2018 | 60.75 | 61.00 | 59.69 | 59.88 | 2,571 | -0.66(-1.09%) |
Mar 29, 2018 | 60.54 | 60.54 | 60.54 | 0 | +0.65(+1.09%) | |
Mar 28, 2018 | 59.70 | 60.19 | 59.40 | 59.88 | 6,136 | -0.36(-0.59%) |
Mar 27, 2018 | 61.17 | 61.17 | 60.23 | 60.24 | 1,741 | -1.17(-1.91%) |
Mar 26, 2018 | 60.68 | 61.41 | 60.47 | 61.41 | 86,651 | +1.81(+3.04%) |
Mar 23, 2018 | 60.38 | 60.53 | 59.60 | 59.60 | 5,474 | -0.82(-1.36%) |
Mar 22, 2018 | 61.10 | 61.10 | 60.22 | 60.42 | 3,423 | -1.05(-1.71%) |
Mar 21, 2018 | 61.07 | 61.47 | 60.71 | 61.47 | 1,484 | +0.59(+0.97%) |
Mar 20, 2018 | 61.01 | 61.01 | 60.88 | 60.88 | 765 | +0.57(+0.95%) |
Mar 19, 2018 | 60.49 | 60.80 | 60.22 | 60.31 | 1,309 | -0.68(-1.12%) |
Mar 16, 2018 | 61.29 | 61.29 | 60.97 | 60.99 | 3,616 | -0.01(-0.01%) |
Mar 15, 2018 | 61.34 | 61.34 | 61.00 | 61.00 | 2,157 | -0.20(-0.33%) |
Mar 14, 2018 | 61.13 | 61.13 | 61.20 | 1,142 | +0.07(+0.12%) | |
Mar 13, 2018 | 61.85 | 61.85 | 61.13 | 61.13 | 629 | -0.58(-0.93%) |
Mar 12, 2018 | 61.86 | 61.87 | 61.71 | 61.71 | 5,646 | -0.36(-0.58%) |
Mar 09, 2018 | 61.56 | 62.07 | 61.56 | 62.07 | 3,268 | +1.15(+1.89%) |
Mar 08, 2018 | 61.20 | 61.20 | 60.91 | 60.92 | 1,485 | +0.00(+0.00%) |
Mar 07, 2018 | 60.65 | 60.91 | 60.65 | 60.91 | 817 | +0.32(+0.54%) |
Mar 06, 2018 | 60.59 | 60.59 | 60.59 | 60.59 | 506 | +0.00(+0.00%) |
Mar 05, 2018 | 60.08 | 60.60 | 59.79 | 60.59 | 12,308 | +0.50(+0.83%) |
Mar 02, 2018 | 59.59 | 60.30 | 59.05 | 60.09 | 9,557 | +0.09(+0.15%) |
Mar 01, 2018 | 60.43 | 60.59 | 60.00 | 60.00 | 2,487 | -0.29(-0.48%) |
Feb 28, 2018 | 60.93 | 60.93 | 60.13 | 60.29 | 1,933 | -0.71(-1.16%) |
Feb 27, 2018 | 61.77 | 61.97 | 61.00 | 61.00 | 4,242 | -1.55(-2.48%) |
Feb 26, 2018 | 62.15 | 62.61 | 61.88 | 62.55 | 3,779 | +0.74(+1.20%) |
Feb 23, 2018 | 61.81 | 61.91 | 61.71 | 61.81 | 3,000 | +0.59(+0.96%) |
Feb 22, 2018 | 60.98 | 61.70 | 60.98 | 61.22 | 73,112 | -0.28(-0.45%) |
Feb 21, 2018 | 61.83 | 62.22 | 61.03 | 61.50 | 8,633 | +0.45(+0.73%) |
Feb 20, 2018 | 61.71 | 61.71 | 60.98 | 61.05 | 8,097 | -1.16(-1.86%) |
Feb 16, 2018 | 62.21 | 62.21 | 62.21 | 0 | +0.25(+0.41%) | |
Feb 15, 2018 | 62.07 | 62.27 | 61.64 | 61.96 | 4,596 | +0.81(+1.33%) |
Feb 14, 2018 | 59.74 | 61.53 | 59.74 | 61.15 | 7,759 | +1.05(+1.76%) |
Feb 13, 2018 | 59.54 | 60.17 | 59.51 | 60.09 | 2,561 | +0.70(+1.18%) |
Feb 12, 2018 | 59.27 | 59.83 | 58.87 | 59.39 | 2,702 | +0.10(+0.16%) |
Feb 09, 2018 | 58.07 | 59.50 | 57.04 | 59.29 | 9,769 | +2.08(+3.64%) |
Feb 08, 2018 | 58.23 | 58.45 | 57.21 | 57.21 | 10,190 | -2.06(-3.47%) |
Feb 07, 2018 | 60.21 | 60.21 | 59.12 | 59.27 | 6,124 | -0.89(-1.48%) |
Feb 06, 2018 | 58.28 | 60.43 | 58.28 | 60.16 | 5,583 | +1.12(+1.90%) |
Feb 05, 2018 | 60.39 | 60.69 | 59.00 | 59.04 | 4,481 | -1.65(-2.72%) |
Feb 02, 2018 | 61.00 | 61.15 | 60.69 | 60.69 | 3,218 | -0.99(-1.60%) |