Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 63.78 | 64.17 | 61.83 | 61.83 | 123,588 | -1.82(-2.86%) |
Apr 27, 2018 | 63.34 | 64.17 | 63.26 | 63.65 | 64,882 | +0.35(+0.55%) |
Apr 26, 2018 | 63.04 | 63.60 | 62.84 | 63.30 | 145,997 | +0.52(+0.83%) |
Apr 25, 2018 | 61.83 | 63.13 | 61.65 | 62.78 | 165,873 | +1.00(+1.61%) |
Apr 24, 2018 | 59.75 | 64.86 | 58.88 | 61.78 | 271,757 | -0.61(-0.97%) |
Apr 23, 2018 | 62.52 | 63.00 | 62.04 | 62.39 | 146,102 | -0.09(-0.14%) |
Apr 20, 2018 | 62.04 | 63.34 | 61.96 | 62.48 | 124,608 | +0.48(+0.77%) |
Apr 19, 2018 | 60.40 | 62.17 | 60.40 | 62.00 | 163,240 | +1.60(+2.65%) |
Apr 18, 2018 | 60.75 | 61.26 | 60.27 | 60.40 | 104,456 | -0.30(-0.50%) |
Apr 17, 2018 | 61.57 | 61.87 | 60.44 | 60.70 | 185,660 | -0.52(-0.85%) |
Apr 16, 2018 | 61.57 | 61.83 | 60.79 | 61.22 | 117,620 | +0.00(+0.00%) |
Apr 13, 2018 | 63.08 | 63.08 | 60.87 | 61.22 | 198,361 | -1.39(-2.21%) |
Apr 12, 2018 | 61.52 | 62.74 | 59.75 | 62.61 | 95,813 | +1.56(+2.55%) |
Apr 11, 2018 | 60.92 | 61.31 | 60.49 | 61.05 | 68,907 | -0.17(-0.28%) |
Apr 10, 2018 | 61.00 | 62.39 | 60.49 | 61.22 | 257,042 | +1.17(+1.95%) |
Apr 09, 2018 | 61.05 | 62.02 | 59.97 | 60.05 | 133,025 | -0.56(-0.93%) |
Apr 06, 2018 | 61.91 | 61.91 | 60.01 | 60.62 | 81,725 | -1.73(-2.78%) |
Apr 05, 2018 | 62.35 | 62.52 | 61.65 | 62.35 | 85,539 | +0.48(+0.77%) |
Apr 04, 2018 | 60.27 | 62.09 | 60.18 | 61.87 | 97,650 | +0.82(+1.35%) |
Apr 03, 2018 | 60.57 | 61.39 | 60.12 | 61.05 | 118,593 | +0.91(+1.51%) |
Apr 02, 2018 | 60.96 | 61.48 | 59.14 | 60.14 | 116,825 | -1.08(-1.77%) |
Mar 29, 2018 | 61.22 | 61.22 | 61.22 | 0 | +0.69(+1.14%) | |
Mar 28, 2018 | 60.53 | 61.13 | 59.62 | 60.53 | 110,956 | +0.17(+0.29%) |
Mar 27, 2018 | 61.48 | 61.96 | 59.88 | 60.36 | 154,579 | -0.82(-1.34%) |
Mar 26, 2018 | 60.18 | 61.65 | 59.77 | 61.18 | 126,788 | +2.12(+3.59%) |
Mar 23, 2018 | 62.04 | 62.22 | 59.06 | 59.06 | 290,212 | -2.86(-4.62%) |
Mar 22, 2018 | 63.13 | 63.56 | 61.61 | 61.91 | 192,650 | -1.82(-2.85%) |
Mar 21, 2018 | 63.60 | 64.25 | 63.14 | 63.73 | 238,022 | +0.30(+0.48%) |
Mar 20, 2018 | 63.26 | 63.56 | 62.65 | 63.43 | 223,260 | +0.13(+0.21%) |
Mar 19, 2018 | 63.39 | 63.47 | 61.94 | 63.30 | 214,736 | -0.17(-0.27%) |
Mar 16, 2018 | 62.48 | 63.86 | 62.30 | 63.47 | 517,757 | +0.87(+1.38%) |
Mar 15, 2018 | 62.65 | 62.82 | 61.83 | 62.61 | 199,969 | -0.04(-0.07%) |
Mar 14, 2018 | 63.73 | 64.64 | 62.56 | 62.65 | 279,464 | -0.78(-1.23%) |
Mar 13, 2018 | 63.65 | 64.12 | 61.78 | 63.43 | 205,554 | +0.13(+0.21%) |
Mar 12, 2018 | 64.34 | 64.34 | 62.95 | 63.30 | 293,235 | -1.13(-1.75%) |
Mar 09, 2018 | 63.78 | 64.77 | 63.39 | 64.43 | 238,627 | +1.13(+1.78%) |
Mar 08, 2018 | 65.20 | 65.25 | 63.04 | 63.30 | 197,300 | -1.82(-2.79%) |
Mar 07, 2018 | 63.69 | 65.64 | 63.56 | 65.12 | 144,735 | +0.87(+1.35%) |
Mar 06, 2018 | 63.13 | 64.47 | 62.13 | 64.25 | 151,550 | +1.56(+2.49%) |
Mar 05, 2018 | 62.48 | 63.30 | 61.18 | 62.69 | 159,105 | -0.22(-0.34%) |
Mar 02, 2018 | 61.09 | 63.08 | 60.66 | 62.91 | 93,622 | +1.26(+2.04%) |
Mar 01, 2018 | 60.75 | 62.13 | 60.31 | 61.65 | 104,657 | +0.87(+1.42%) |
Feb 28, 2018 | 62.09 | 62.82 | 60.70 | 60.79 | 105,119 | -1.17(-1.89%) |
Feb 27, 2018 | 63.47 | 64.21 | 61.91 | 61.96 | 94,666 | -1.60(-2.52%) |
Feb 26, 2018 | 63.13 | 63.56 | 62.26 | 63.56 | 78,969 | +0.69(+1.10%) |
Feb 23, 2018 | 61.87 | 62.87 | 61.48 | 62.87 | 110,150 | +1.13(+1.82%) |
Feb 22, 2018 | 64.25 | 64.25 | 61.48 | 61.74 | 154,111 | -2.29(-3.58%) |
Feb 21, 2018 | 64.08 | 65.51 | 63.69 | 64.04 | 140,540 | +0.09(+0.14%) |
Feb 20, 2018 | 64.25 | 64.64 | 63.56 | 63.95 | 133,231 | -0.48(-0.74%) |
Feb 16, 2018 | 64.43 | 64.43 | 64.43 | 0 | +1.60(+2.55%) | |
Feb 15, 2018 | 62.65 | 62.91 | 61.87 | 62.82 | 118,150 | +0.69(+1.12%) |
Feb 14, 2018 | 60.31 | 62.22 | 59.53 | 62.13 | 200,534 | +1.39(+2.28%) |
Feb 13, 2018 | 59.45 | 61.00 | 58.49 | 60.75 | 129,875 | +0.91(+1.52%) |
Feb 12, 2018 | 59.88 | 60.49 | 59.32 | 59.84 | 211,848 | +0.22(+0.36%) |
Feb 09, 2018 | 59.58 | 60.62 | 58.28 | 59.62 | 173,286 | +0.84(+1.43%) |
Feb 08, 2018 | 61.59 | 61.59 | 58.78 | 58.78 | 81,554 | -2.51(-4.09%) |
Feb 07, 2018 | 61.29 | 61.63 | 61.29 | 61.29 | 122,190 | -0.09(-0.14%) |
Feb 06, 2018 | 58.26 | 61.80 | 58.00 | 61.37 | 311,329 | +0.91(+1.50%) |
Feb 05, 2018 | 61.29 | 62.24 | 58.35 | 60.47 | 86,161 | -1.60(-2.58%) |
Feb 02, 2018 | 62.41 | 63.10 | 61.89 | 62.06 | 115,471 | -0.61(-0.97%) |