Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 58.29 | 60.30 | 57.30 | 59.99 | 944,529 | +1.11(+1.88%) |
Apr 27, 2018 | 59.98 | 62.72 | 58.05 | 58.89 | 1,354,482 | -2.06(-3.37%) |
Apr 26, 2018 | 70.21 | 70.21 | 59.45 | 60.94 | 3,800,730 | -10.33(-14.50%) |
Apr 25, 2018 | 72.51 | 72.93 | 70.46 | 71.28 | 596,696 | -1.57(-2.16%) |
Apr 24, 2018 | 73.46 | 74.19 | 72.56 | 72.85 | 404,780 | -0.52(-0.71%) |
Apr 23, 2018 | 74.42 | 74.80 | 72.68 | 73.37 | 347,553 | -1.07(-1.44%) |
Apr 20, 2018 | 74.53 | 75.77 | 74.04 | 74.44 | 231,490 | -0.21(-0.28%) |
Apr 19, 2018 | 73.03 | 76.12 | 73.03 | 74.65 | 527,294 | +2.30(+3.18%) |
Apr 18, 2018 | 72.00 | 73.68 | 71.99 | 72.34 | 531,748 | +0.73(+1.02%) |
Apr 17, 2018 | 71.57 | 72.14 | 71.25 | 71.62 | 287,896 | +0.45(+0.64%) |
Apr 16, 2018 | 72.31 | 72.37 | 70.81 | 71.16 | 275,594 | -0.99(-1.38%) |
Apr 13, 2018 | 72.18 | 72.69 | 71.51 | 72.16 | 246,075 | +0.04(+0.06%) |
Apr 12, 2018 | 71.57 | 72.49 | 71.31 | 72.11 | 243,135 | +1.05(+1.47%) |
Apr 11, 2018 | 71.95 | 72.91 | 70.89 | 71.07 | 311,335 | -1.55(-2.14%) |
Apr 10, 2018 | 70.82 | 72.98 | 69.98 | 72.62 | 418,434 | +3.04(+4.36%) |
Apr 09, 2018 | 68.46 | 70.26 | 67.81 | 69.58 | 385,717 | +0.99(+1.45%) |
Apr 06, 2018 | 69.78 | 70.90 | 68.16 | 68.59 | 369,052 | -1.74(-2.47%) |
Apr 05, 2018 | 69.78 | 71.55 | 69.78 | 70.33 | 288,148 | +0.84(+1.21%) |
Apr 04, 2018 | 68.77 | 70.04 | 68.28 | 69.49 | 425,842 | -0.37(-0.53%) |
Apr 03, 2018 | 68.57 | 70.83 | 68.57 | 69.86 | 434,771 | +1.89(+2.78%) |
Apr 02, 2018 | 68.00 | 69.03 | 66.73 | 67.97 | 331,705 | -0.23(-0.34%) |
Mar 29, 2018 | 68.20 | 68.20 | 68.20 | 0 | +1.48(+2.23%) | |
Mar 28, 2018 | 67.02 | 67.89 | 65.07 | 66.71 | 397,965 | -0.33(-0.49%) |
Mar 27, 2018 | 69.57 | 69.76 | 66.18 | 67.04 | 304,899 | -2.21(-3.19%) |
Mar 26, 2018 | 68.74 | 69.64 | 67.98 | 69.25 | 269,992 | +1.54(+2.27%) |
Mar 23, 2018 | 68.22 | 69.07 | 67.10 | 67.71 | 526,555 | -0.23(-0.34%) |
Mar 22, 2018 | 71.65 | 72.45 | 67.86 | 67.94 | 393,755 | -4.63(-6.38%) |
Mar 21, 2018 | 70.81 | 72.71 | 70.56 | 72.57 | 352,105 | +1.72(+2.43%) |
Mar 20, 2018 | 69.77 | 71.63 | 69.62 | 70.85 | 317,735 | +1.28(+1.85%) |
Mar 19, 2018 | 71.60 | 71.60 | 68.95 | 69.57 | 313,820 | -2.09(-2.92%) |
Mar 16, 2018 | 71.10 | 72.54 | 71.10 | 71.66 | 291,574 | +0.61(+0.86%) |
Mar 15, 2018 | 69.79 | 71.16 | 69.25 | 71.05 | 283,553 | +1.35(+1.94%) |
Mar 14, 2018 | 71.24 | 69.03 | 69.70 | 345,902 | -0.35(-0.50%) | |
Mar 13, 2018 | 69.33 | 70.67 | 68.36 | 70.05 | 327,462 | +0.87(+1.26%) |
Mar 12, 2018 | 69.87 | 71.21 | 68.43 | 69.18 | 348,467 | -0.37(-0.53%) |
Mar 09, 2018 | 71.89 | 72.13 | 69.24 | 69.55 | 499,305 | -1.91(-2.68%) |
Mar 08, 2018 | 74.19 | 74.53 | 71.27 | 71.47 | 296,574 | -2.55(-3.45%) |
Mar 07, 2018 | 75.51 | 73.27 | 74.02 | 422,451 | -0.73(-0.97%) | |
Mar 06, 2018 | 72.64 | 74.83 | 72.64 | 74.75 | 409,108 | +2.63(+3.64%) |
Mar 05, 2018 | 72.93 | 74.15 | 71.99 | 72.12 | 471,131 | -1.39(-1.89%) |
Mar 02, 2018 | 70.99 | 73.78 | 70.30 | 73.51 | 353,961 | +1.92(+2.69%) |
Mar 01, 2018 | 71.00 | 73.97 | 70.19 | 71.59 | 675,059 | +0.84(+1.19%) |
Feb 28, 2018 | 72.88 | 73.55 | 70.69 | 70.74 | 512,121 | -2.18(-2.99%) |
Feb 27, 2018 | 73.18 | 74.27 | 72.73 | 72.93 | 281,974 | -0.41(-0.56%) |
Feb 26, 2018 | 72.70 | 73.88 | 72.46 | 73.34 | 266,849 | +1.06(+1.46%) |
Feb 23, 2018 | 71.71 | 73.14 | 71.35 | 72.28 | 440,921 | +1.03(+1.44%) |
Feb 22, 2018 | 71.78 | 69.17 | 71.25 | 393,899 | +1.90(+2.74%) | |
Feb 21, 2018 | 68.37 | 70.93 | 68.30 | 69.36 | 711,811 | +1.23(+1.81%) |
Feb 20, 2018 | 68.37 | 69.21 | 68.01 | 68.12 | 321,660 | -0.23(-0.34%) |
Feb 16, 2018 | 68.35 | 68.35 | 68.35 | 0 | -1.26(-1.81%) | |
Feb 15, 2018 | 69.38 | 70.40 | 67.54 | 69.61 | 1,041,318 | +0.82(+1.19%) |
Feb 14, 2018 | 66.38 | 69.88 | 66.23 | 68.79 | 805,454 | +2.17(+3.25%) |
Feb 13, 2018 | 64.39 | 67.18 | 63.85 | 66.62 | 859,349 | +1.15(+1.75%) |
Feb 12, 2018 | 63.60 | 66.08 | 62.84 | 65.47 | 846,188 | +2.16(+3.41%) |
Feb 09, 2018 | 64.04 | 64.60 | 61.97 | 63.32 | 611,474 | -0.25(-0.40%) |
Feb 08, 2018 | 64.65 | 65.34 | 63.65 | 63.57 | 541,113 | -0.94(-1.46%) |
Feb 07, 2018 | 65.19 | 65.67 | 64.06 | 64.51 | 416,420 | -0.78(-1.19%) |
Feb 06, 2018 | 65.40 | 65.89 | 62.02 | 65.28 | 455,801 | +1.54(+2.41%) |
Feb 05, 2018 | 63.97 | 66.18 | 63.57 | 63.75 | 340,676 | -0.97(-1.50%) |
Feb 02, 2018 | 67.74 | 68.23 | 64.65 | 64.71 | 292,157 | -3.70(-5.41%) |