Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 58.46 | 60.48 | 57.47 | 60.18 | 941,685 | +1.11(+1.88%) |
Apr 27, 2018 | 60.16 | 62.91 | 58.22 | 59.07 | 1,350,403 | -2.06(-3.37%) |
Apr 26, 2018 | 70.43 | 70.43 | 59.63 | 61.13 | 3,789,283 | -10.36(-14.50%) |
Apr 25, 2018 | 72.73 | 73.15 | 70.67 | 71.49 | 594,899 | -1.58(-2.16%) |
Apr 24, 2018 | 73.68 | 74.41 | 72.78 | 73.07 | 403,561 | -0.52(-0.71%) |
Apr 23, 2018 | 74.65 | 75.03 | 72.90 | 73.59 | 346,507 | -1.07(-1.44%) |
Apr 20, 2018 | 74.75 | 76.00 | 74.26 | 74.66 | 230,793 | -0.21(-0.28%) |
Apr 19, 2018 | 73.25 | 76.34 | 73.25 | 74.87 | 525,706 | +2.31(+3.18%) |
Apr 18, 2018 | 72.21 | 73.90 | 72.21 | 72.56 | 530,147 | +0.73(+1.02%) |
Apr 17, 2018 | 71.78 | 72.36 | 71.46 | 71.83 | 287,029 | +0.45(+0.64%) |
Apr 16, 2018 | 72.53 | 72.59 | 71.02 | 71.38 | 274,764 | -1.00(-1.38%) |
Apr 13, 2018 | 72.40 | 72.91 | 71.73 | 72.38 | 245,334 | +0.04(+0.06%) |
Apr 12, 2018 | 71.79 | 72.70 | 71.53 | 72.33 | 242,403 | +1.05(+1.47%) |
Apr 11, 2018 | 72.17 | 73.13 | 71.10 | 71.28 | 310,398 | -1.56(-2.14%) |
Apr 10, 2018 | 71.04 | 73.20 | 70.20 | 72.84 | 417,173 | +3.04(+4.36%) |
Apr 09, 2018 | 68.66 | 70.47 | 68.01 | 69.79 | 384,555 | +1.00(+1.45%) |
Apr 06, 2018 | 69.99 | 71.11 | 68.36 | 68.80 | 367,941 | -1.74(-2.47%) |
Apr 05, 2018 | 69.99 | 71.77 | 69.99 | 70.54 | 287,280 | +0.84(+1.21%) |
Apr 04, 2018 | 68.97 | 70.26 | 68.48 | 69.70 | 424,560 | -0.37(-0.53%) |
Apr 03, 2018 | 68.78 | 71.04 | 68.78 | 70.07 | 433,462 | +1.90(+2.78%) |
Apr 02, 2018 | 68.21 | 69.24 | 66.94 | 68.17 | 330,706 | -0.23(-0.34%) |
Mar 29, 2018 | 68.40 | 68.40 | 68.40 | 0 | +1.49(+2.23%) | |
Mar 28, 2018 | 67.22 | 68.10 | 65.27 | 66.91 | 396,767 | -0.33(-0.49%) |
Mar 27, 2018 | 69.78 | 69.97 | 66.38 | 67.24 | 303,981 | -2.22(-3.19%) |
Mar 26, 2018 | 68.95 | 69.85 | 68.19 | 69.46 | 269,179 | +1.54(+2.27%) |
Mar 23, 2018 | 68.42 | 69.28 | 67.31 | 67.92 | 524,969 | -0.23(-0.34%) |
Mar 22, 2018 | 71.87 | 72.67 | 68.07 | 68.15 | 392,569 | -4.65(-6.38%) |
Mar 21, 2018 | 71.02 | 72.93 | 70.77 | 72.79 | 351,044 | +1.73(+2.43%) |
Mar 20, 2018 | 69.98 | 71.85 | 69.83 | 71.07 | 316,778 | +1.29(+1.85%) |
Mar 19, 2018 | 71.82 | 71.82 | 69.15 | 69.78 | 312,875 | -2.10(-2.92%) |
Mar 16, 2018 | 71.31 | 72.76 | 71.31 | 71.88 | 290,696 | +0.61(+0.86%) |
Mar 15, 2018 | 70.00 | 71.37 | 69.45 | 71.27 | 282,699 | +1.35(+1.94%) |
Mar 14, 2018 | 71.45 | 69.24 | 69.91 | 344,860 | -0.35(-0.50%) | |
Mar 13, 2018 | 69.54 | 70.89 | 68.57 | 70.26 | 326,476 | +0.87(+1.26%) |
Mar 12, 2018 | 70.08 | 71.42 | 68.63 | 69.39 | 347,417 | -0.37(-0.53%) |
Mar 09, 2018 | 72.11 | 72.35 | 69.45 | 69.76 | 497,802 | -1.92(-2.68%) |
Mar 08, 2018 | 74.42 | 74.75 | 71.48 | 71.68 | 295,681 | -2.56(-3.45%) |
Mar 07, 2018 | 75.74 | 73.49 | 74.25 | 421,179 | -0.73(-0.97%) | |
Mar 06, 2018 | 72.86 | 75.06 | 72.86 | 74.98 | 407,875 | +2.64(+3.64%) |
Mar 05, 2018 | 73.15 | 74.37 | 72.21 | 72.34 | 469,712 | -1.39(-1.89%) |
Mar 02, 2018 | 71.20 | 74.01 | 70.52 | 73.73 | 352,895 | +1.93(+2.69%) |
Mar 01, 2018 | 71.21 | 74.19 | 70.40 | 71.80 | 673,026 | +0.85(+1.19%) |
Feb 28, 2018 | 73.10 | 73.77 | 70.90 | 70.96 | 510,578 | -2.19(-2.99%) |
Feb 27, 2018 | 73.41 | 74.50 | 72.95 | 73.15 | 281,125 | -0.42(-0.56%) |
Feb 26, 2018 | 72.92 | 74.10 | 72.68 | 73.56 | 266,045 | +1.06(+1.46%) |
Feb 23, 2018 | 71.93 | 73.36 | 71.57 | 72.50 | 439,593 | +1.03(+1.44%) |
Feb 22, 2018 | 72.00 | 69.38 | 71.47 | 392,712 | +1.91(+2.74%) | |
Feb 21, 2018 | 68.58 | 71.14 | 68.51 | 69.56 | 709,668 | +1.24(+1.81%) |
Feb 20, 2018 | 68.58 | 69.42 | 68.22 | 68.33 | 320,691 | -0.23(-0.34%) |
Feb 16, 2018 | 68.56 | 68.56 | 68.56 | 0 | -1.26(-1.81%) | |
Feb 15, 2018 | 69.59 | 70.61 | 67.74 | 69.82 | 1,038,182 | +0.82(+1.19%) |
Feb 14, 2018 | 66.58 | 70.09 | 66.43 | 68.99 | 803,028 | +2.17(+3.25%) |
Feb 13, 2018 | 64.58 | 67.39 | 64.04 | 66.82 | 856,761 | +1.15(+1.75%) |
Feb 12, 2018 | 63.79 | 66.28 | 63.03 | 65.67 | 843,640 | +2.16(+3.41%) |
Feb 09, 2018 | 64.23 | 64.80 | 62.16 | 63.51 | 609,633 | -0.25(-0.40%) |
Feb 08, 2018 | 64.85 | 65.54 | 63.84 | 63.76 | 539,484 | -0.94(-1.46%) |
Feb 07, 2018 | 65.39 | 65.87 | 64.25 | 64.70 | 415,166 | -0.78(-1.19%) |
Feb 06, 2018 | 65.60 | 66.09 | 62.20 | 65.48 | 454,429 | +1.54(+2.41%) |
Feb 05, 2018 | 64.17 | 66.38 | 63.76 | 63.94 | 339,650 | -0.97(-1.50%) |
Feb 02, 2018 | 67.94 | 68.44 | 64.85 | 64.91 | 291,277 | -3.71(-5.41%) |