Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.79 | 62.79 | 57.60 | 57.60 | 42,119 | -4.40(-7.10%) |
Apr 27, 2018 | 61.70 | 63.22 | 60.75 | 62.00 | 14,318 | +0.59(+0.96%) |
Apr 26, 2018 | 59.41 | 61.96 | 57.26 | 61.41 | 34,768 | +2.65(+4.50%) |
Apr 25, 2018 | 57.08 | 59.24 | 55.50 | 58.76 | 27,784 | +1.85(+3.24%) |
Apr 24, 2018 | 60.06 | 61.40 | 56.23 | 56.92 | 48,245 | -1.68(-2.86%) |
Apr 23, 2018 | 57.98 | 59.73 | 57.38 | 58.59 | 48,135 | +0.55(+0.95%) |
Apr 20, 2018 | 60.24 | 61.23 | 57.69 | 58.04 | 25,349 | -2.21(-3.66%) |
Apr 19, 2018 | 65.64 | 65.64 | 57.86 | 60.25 | 101,961 | -5.79(-8.77%) |
Apr 18, 2018 | 65.92 | 67.26 | 65.46 | 66.04 | 25,955 | +0.95(+1.46%) |
Apr 17, 2018 | 64.91 | 65.50 | 64.02 | 65.09 | 37,732 | +2.19(+3.49%) |
Apr 16, 2018 | 61.02 | 64.21 | 61.02 | 62.90 | 40,227 | +1.82(+2.97%) |
Apr 13, 2018 | 60.92 | 62.45 | 59.87 | 61.08 | 21,490 | -0.07(-0.11%) |
Apr 12, 2018 | 62.69 | 63.34 | 60.67 | 61.15 | 55,601 | -1.57(-2.50%) |
Apr 11, 2018 | 63.91 | 66.18 | 62.41 | 62.72 | 39,450 | -2.72(-4.16%) |
Apr 10, 2018 | 66.64 | 67.28 | 64.86 | 65.45 | 34,856 | +0.82(+1.27%) |
Apr 09, 2018 | 67.42 | 67.94 | 64.58 | 64.63 | 61,887 | -1.97(-2.96%) |
Apr 06, 2018 | 70.46 | 72.19 | 64.08 | 66.60 | 96,235 | -5.43(-7.54%) |
Apr 05, 2018 | 69.78 | 73.32 | 69.57 | 72.03 | 150,182 | +3.26(+4.74%) |
Apr 04, 2018 | 57.52 | 69.38 | 57.52 | 68.77 | 79,705 | +8.84(+14.75%) |
Apr 03, 2018 | 57.66 | 60.46 | 56.09 | 59.93 | 25,586 | +2.43(+4.23%) |
Apr 02, 2018 | 61.44 | 63.10 | 55.70 | 57.50 | 45,015 | -6.70(-10.44%) |
Mar 29, 2018 | 64.20 | 64.20 | 64.20 | 0 | +2.30(+3.72%) | |
Mar 28, 2018 | 62.36 | 64.22 | 60.96 | 61.90 | 27,129 | -0.87(-1.38%) |
Mar 27, 2018 | 66.92 | 66.92 | 61.63 | 62.77 | 27,616 | -2.93(-4.47%) |
Mar 26, 2018 | 63.61 | 65.84 | 62.44 | 65.70 | 33,031 | +4.39(+7.17%) |
Mar 23, 2018 | 63.61 | 67.03 | 61.17 | 61.31 | 68,624 | -2.07(-3.27%) |
Mar 22, 2018 | 66.15 | 68.34 | 63.37 | 63.38 | 47,508 | -4.50(-6.63%) |
Mar 21, 2018 | 64.37 | 68.91 | 64.37 | 67.88 | 48,054 | +3.24(+5.01%) |
Mar 20, 2018 | 65.21 | 67.29 | 64.61 | 64.65 | 15,637 | -0.74(-1.13%) |
Mar 19, 2018 | 64.77 | 65.88 | 63.31 | 65.39 | 30,786 | -1.29(-1.94%) |
Mar 16, 2018 | 66.33 | 67.17 | 64.40 | 66.68 | 45,414 | +1.83(+2.82%) |
Mar 15, 2018 | 68.65 | 68.65 | 64.17 | 64.85 | 82,693 | -2.58(-3.82%) |
Mar 14, 2018 | 72.06 | 72.06 | 67.07 | 67.43 | 66,918 | -2.87(-4.09%) |
Mar 13, 2018 | 69.28 | 72.07 | 69.28 | 70.30 | 84,552 | +1.16(+1.67%) |
Mar 12, 2018 | 68.08 | 69.80 | 68.08 | 69.15 | 53,812 | +1.22(+1.80%) |
Mar 09, 2018 | 64.73 | 67.92 | 63.68 | 67.92 | 107,380 | +3.38(+5.23%) |
Mar 08, 2018 | 66.03 | 66.65 | 63.04 | 64.55 | 64,836 | -0.85(-1.31%) |
Mar 07, 2018 | 66.05 | 65.40 | 25,723 | -0.10(-0.16%) | ||
Mar 06, 2018 | 63.31 | 65.50 | 61.62 | 65.50 | 74,199 | +3.43(+5.52%) |
Mar 05, 2018 | 59.12 | 62.90 | 59.12 | 62.08 | 62,178 | +1.85(+3.07%) |
Mar 02, 2018 | 57.50 | 60.58 | 56.98 | 60.23 | 43,277 | +0.77(+1.29%) |
Mar 01, 2018 | 59.19 | 60.64 | 57.08 | 59.46 | 58,814 | +0.22(+0.37%) |
Feb 28, 2018 | 64.54 | 65.71 | 59.08 | 59.25 | 106,271 | -5.10(-7.93%) |
Feb 27, 2018 | 70.45 | 72.93 | 64.35 | 64.35 | 90,770 | -5.59(-7.99%) |
Feb 26, 2018 | 69.50 | 70.97 | 67.51 | 69.94 | 83,753 | +0.55(+0.80%) |
Feb 23, 2018 | 70.04 | 70.04 | 67.38 | 69.38 | 55,686 | +0.37(+0.53%) |
Feb 22, 2018 | 68.87 | 69.02 | 81,555 | -1.17(-1.67%) | ||
Feb 21, 2018 | 71.64 | 74.74 | 70.16 | 70.19 | 63,926 | -1.28(-1.80%) |
Feb 20, 2018 | 74.18 | 74.44 | 70.72 | 71.48 | 76,632 | -2.67(-3.60%) |
Feb 16, 2018 | 74.14 | 74.14 | 74.14 | 0 | +2.64(+3.69%) | |
Feb 15, 2018 | 73.27 | 73.46 | 69.99 | 71.51 | 90,055 | -0.25(-0.34%) |
Feb 14, 2018 | 66.81 | 71.89 | 66.55 | 71.75 | 66,137 | +3.83(+5.64%) |
Feb 13, 2018 | 66.52 | 67.92 | 26,965 | +0.02(+0.03%) | ||
Feb 12, 2018 | 69.11 | 69.11 | 64.67 | 67.90 | 92,376 | +2.90(+4.47%) |
Feb 09, 2018 | 66.44 | 67.33 | 60.80 | 65.00 | 95,416 | +0.77(+1.20%) |
Feb 08, 2018 | 75.74 | 75.74 | 64.23 | 64.23 | 122,205 | -9.67(-13.08%) |
Feb 07, 2018 | 72.98 | 78.98 | 72.17 | 73.90 | 157,133 | +0.01(+0.01%) |
Feb 06, 2018 | 61.64 | 74.65 | 61.12 | 73.89 | 198,672 | +3.41(+4.84%) |
Feb 05, 2018 | 72.63 | 76.79 | 66.41 | 70.47 | 317,390 | -5.94(-7.78%) |
Feb 02, 2018 | 82.71 | 82.71 | 76.10 | 76.41 | 136,421 | -8.15(-9.64%) |