Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 61.92 | 61.92 | 61.76 | 61.76 | 1,970 | -0.45(-0.73%) |
Apr 27, 2018 | 62.17 | 62.22 | 62.16 | 62.21 | 1,139 | +0.05(+0.08%) |
Apr 26, 2018 | 62.45 | 62.45 | 61.78 | 62.16 | 992 | +0.53(+0.86%) |
Apr 25, 2018 | 61.34 | 61.64 | 61.34 | 61.63 | 607 | +0.28(+0.45%) |
Apr 24, 2018 | 61.35 | 61.35 | 61.35 | 61.35 | 2,695 | -0.77(-1.23%) |
Apr 23, 2018 | 62.01 | 62.12 | 62.01 | 62.12 | 508 | +0.07(+0.11%) |
Apr 20, 2018 | 62.24 | 62.24 | 62.05 | 62.05 | 3,638 | -1.08(-1.71%) |
Apr 18, 2018 | 63.13 | 63.13 | 63.13 | 0 | +0.00(+0.00%) | |
Apr 17, 2018 | 63.13 | 63.13 | 63.13 | 63.13 | 142 | +0.58(+0.93%) |
Apr 16, 2018 | 62.55 | 62.55 | 62.55 | 62.55 | 101 | +0.19(+0.30%) |
Apr 12, 2018 | 62.37 | 62.37 | 62.37 | 7 | +0.39(+0.63%) | |
Apr 11, 2018 | 61.74 | 61.97 | 61.74 | 61.97 | 1,152 | +0.07(+0.11%) |
Apr 10, 2018 | 61.91 | 61.91 | 61.91 | 61.91 | 1,017 | -0.19(-0.30%) |
Apr 05, 2018 | 62.09 | 62.09 | 62.09 | 3 | +0.70(+1.14%) | |
Apr 04, 2018 | 61.39 | 61.39 | 61.39 | 61.39 | 312 | +0.98(+1.63%) |
Apr 03, 2018 | 60.52 | 60.52 | 60.41 | 60.41 | 685 | +0.74(+1.24%) |
Apr 02, 2018 | 59.97 | 59.97 | 59.67 | 59.67 | 40,127 | -1.97(-3.20%) |
Mar 29, 2018 | 61.64 | 61.64 | 61.64 | 0 | +0.89(+1.47%) | |
Mar 28, 2018 | 60.78 | 60.78 | 60.75 | 60.75 | 305 | -1.06(-1.72%) |
Mar 27, 2018 | 61.81 | 61.81 | 61.81 | 61.81 | 334 | +0.17(+0.27%) |
Mar 26, 2018 | 61.68 | 61.68 | 61.64 | 61.64 | 236 | +1.50(+2.50%) |
Mar 23, 2018 | 60.18 | 60.18 | 60.14 | 60.14 | 295 | -2.23(-3.58%) |
Mar 22, 2018 | 62.56 | 62.57 | 62.37 | 62.37 | 4,698 | -1.01(-1.60%) |
Mar 21, 2018 | 63.27 | 63.38 | 63.23 | 63.38 | 743 | +0.03(+0.05%) |
Mar 20, 2018 | 63.17 | 63.35 | 63.17 | 63.35 | 438 | +0.15(+0.23%) |
Mar 19, 2018 | 63.20 | 63.20 | 63.20 | 63.20 | 3,896 | -0.76(-1.20%) |
Mar 15, 2018 | 63.97 | 63.97 | 63.97 | 8 | +0.15(+0.24%) | |
Mar 14, 2018 | 63.94 | 63.94 | 63.76 | 63.82 | 919 | -0.37(-0.58%) |
Mar 09, 2018 | 64.19 | 64.19 | 64.19 | 26 | +1.27(+2.01%) | |
Mar 07, 2018 | 62.92 | 62.92 | 62.92 | 4 | -0.25(-0.39%) | |
Mar 06, 2018 | 63.15 | 63.17 | 63.15 | 63.17 | 2,382 | +0.29(+0.47%) |
Mar 05, 2018 | 62.87 | 62.87 | 62.87 | 62.87 | 104 | +0.49(+0.79%) |
Mar 02, 2018 | 61.78 | 62.38 | 61.58 | 62.38 | 8,449 | -0.45(-0.72%) |
Mar 01, 2018 | 62.88 | 62.88 | 62.84 | 62.84 | 296 | -0.73(-1.16%) |
Feb 28, 2018 | 63.66 | 63.66 | 63.57 | 63.57 | 447 | -0.36(-0.57%) |
Feb 27, 2018 | 65.16 | 65.16 | 63.93 | 63.93 | 623 | -0.07(-0.11%) |
Feb 26, 2018 | 64.00 | 64.01 | 63.94 | 64.00 | 704 | +0.33(+0.52%) |
Feb 23, 2018 | 63.09 | 63.86 | 63.09 | 63.67 | 32,964 | +0.63(+1.00%) |
Feb 21, 2018 | 63.04 | 63.04 | 63.04 | 172 | +0.23(+0.37%) | |
Feb 20, 2018 | 62.81 | 62.81 | 62.81 | 62.81 | 978 | +1.50(+2.45%) |
Feb 14, 2018 | 61.31 | 61.31 | 61.31 | 0 | +0.27(+0.45%) | |
Feb 13, 2018 | 60.98 | 61.03 | 60.98 | 61.03 | 3,687 | -0.46(-0.75%) |
Feb 12, 2018 | 61.26 | 61.49 | 61.26 | 61.49 | 732 | +1.58(+2.63%) |
Feb 09, 2018 | 60.62 | 60.77 | 59.59 | 59.91 | 34,407 | -1.56(-2.53%) |
Feb 08, 2018 | 61.47 | 61.47 | 61.47 | 61.47 | 266 | -1.21(-1.92%) |
Feb 07, 2018 | 62.80 | 62.80 | 62.68 | 62.68 | 712 | +0.37(+0.60%) |
Feb 06, 2018 | 60.35 | 62.32 | 60.35 | 62.31 | 2,350 | -1.43(-2.24%) |
Feb 05, 2018 | 63.73 | 63.73 | 63.73 | 63.73 | 409 | -0.38(-0.60%) |
Feb 02, 2018 | 64.45 | 64.45 | 64.08 | 64.12 | 2,183 | -1.51(-2.30%) |