Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 63.80 | 64.00 | 63.05 | 63.25 | 46,976 | -0.30(-0.47%) |
Apr 27, 2018 | 62.80 | 63.75 | 62.55 | 63.55 | 80,378 | +0.85(+1.36%) |
Apr 26, 2018 | 61.45 | 62.95 | 60.75 | 62.70 | 105,957 | +1.50(+2.45%) |
Apr 25, 2018 | 59.90 | 62.10 | 59.45 | 61.20 | 74,175 | +1.20(+2.00%) |
Apr 24, 2018 | 59.70 | 60.10 | 58.70 | 60.00 | 75,243 | +0.50(+0.84%) |
Apr 23, 2018 | 59.30 | 60.05 | 58.50 | 59.50 | 50,635 | +0.30(+0.51%) |
Apr 20, 2018 | 60.00 | 60.95 | 58.60 | 59.20 | 60,510 | -0.50(-0.84%) |
Apr 19, 2018 | 61.30 | 61.95 | 59.45 | 59.70 | 55,428 | -1.75(-2.85%) |
Apr 18, 2018 | 59.75 | 61.75 | 59.25 | 61.45 | 97,087 | +1.85(+3.10%) |
Apr 17, 2018 | 58.90 | 59.65 | 58.65 | 59.60 | 94,604 | +0.95(+1.62%) |
Apr 16, 2018 | 58.50 | 58.90 | 58.15 | 58.65 | 35,058 | +0.60(+1.03%) |
Apr 13, 2018 | 58.25 | 58.30 | 57.25 | 58.05 | 39,052 | -0.15(-0.26%) |
Apr 12, 2018 | 57.80 | 58.40 | 57.35 | 58.20 | 31,406 | +0.60(+1.04%) |
Apr 11, 2018 | 57.65 | 58.25 | 57.55 | 57.60 | 23,387 | -0.30(-0.52%) |
Apr 10, 2018 | 58.45 | 58.90 | 57.25 | 57.90 | 33,493 | -0.25(-0.43%) |
Apr 09, 2018 | 58.05 | 58.65 | 56.35 | 58.15 | 115,506 | +1.00(+1.75%) |
Apr 06, 2018 | 57.10 | 58.05 | 57.00 | 57.15 | 56,997 | -0.25(-0.44%) |
Apr 05, 2018 | 56.60 | 57.60 | 56.40 | 57.40 | 33,612 | +0.90(+1.59%) |
Apr 04, 2018 | 56.35 | 56.90 | 55.55 | 56.50 | 84,624 | +0.00(+0.00%) |
Apr 03, 2018 | 56.10 | 56.85 | 55.80 | 56.50 | 46,873 | +0.70(+1.25%) |
Apr 02, 2018 | 55.85 | 56.10 | 55.10 | 55.80 | 51,201 | -0.20(-0.36%) |
Mar 29, 2018 | 56.00 | 56.00 | 56.00 | 0 | -0.05(-0.09%) | |
Mar 28, 2018 | 56.05 | 56.35 | 55.45 | 56.05 | 61,453 | -0.10(-0.18%) |
Mar 27, 2018 | 56.75 | 57.75 | 55.95 | 56.15 | 55,173 | -0.45(-0.80%) |
Mar 26, 2018 | 57.20 | 57.60 | 55.70 | 56.60 | 63,976 | +0.20(+0.35%) |
Mar 23, 2018 | 56.65 | 56.95 | 56.20 | 56.40 | 44,308 | -0.05(-0.09%) |
Mar 22, 2018 | 56.55 | 56.95 | 56.35 | 56.45 | 59,090 | -0.70(-1.22%) |
Mar 21, 2018 | 57.20 | 58.25 | 56.65 | 57.15 | 65,806 | -0.15(-0.26%) |
Mar 20, 2018 | 57.30 | 58.10 | 56.35 | 57.30 | 40,293 | -0.05(-0.09%) |
Mar 19, 2018 | 56.65 | 57.35 | 55.70 | 57.35 | 75,445 | +0.60(+1.06%) |
Mar 16, 2018 | 57.75 | 58.80 | 56.55 | 56.75 | 142,852 | -0.75(-1.30%) |
Mar 15, 2018 | 59.30 | 59.35 | 57.40 | 57.50 | 61,675 | -1.70(-2.87%) |
Mar 14, 2018 | 59.60 | 59.65 | 58.90 | 59.20 | 84,689 | -0.25(-0.42%) |
Mar 13, 2018 | 59.60 | 59.90 | 59.00 | 59.45 | 46,806 | -0.15(-0.25%) |
Mar 12, 2018 | 59.20 | 59.85 | 58.70 | 59.60 | 41,271 | +0.55(+0.93%) |
Mar 09, 2018 | 57.75 | 59.20 | 57.65 | 59.05 | 53,202 | +1.45(+2.52%) |
Mar 08, 2018 | 57.35 | 58.30 | 57.35 | 57.60 | 43,809 | +0.35(+0.61%) |
Mar 07, 2018 | 55.90 | 57.55 | 55.80 | 57.25 | 110,050 | +1.05(+1.87%) |
Mar 06, 2018 | 55.90 | 56.45 | 55.55 | 56.20 | 79,423 | +0.35(+0.63%) |
Mar 05, 2018 | 56.15 | 56.15 | 54.91 | 55.85 | 73,818 | -0.35(-0.62%) |
Mar 02, 2018 | 57.90 | 57.90 | 56.10 | 56.20 | 84,645 | -1.75(-3.02%) |
Mar 01, 2018 | 57.85 | 58.30 | 56.70 | 57.95 | 136,690 | +0.15(+0.26%) |
Feb 28, 2018 | 57.10 | 58.00 | 56.90 | 57.80 | 146,738 | +1.00(+1.76%) |
Feb 27, 2018 | 57.25 | 57.45 | 56.40 | 56.80 | 94,627 | -0.15(-0.26%) |
Feb 26, 2018 | 57.10 | 57.70 | 55.75 | 56.95 | 54,839 | +0.30(+0.53%) |
Feb 23, 2018 | 55.20 | 56.95 | 54.75 | 56.65 | 97,123 | +1.75(+3.19%) |
Feb 22, 2018 | 54.80 | 55.55 | 54.70 | 54.90 | 52,224 | +0.10(+0.18%) |
Feb 21, 2018 | 55.40 | 56.20 | 54.70 | 54.80 | 75,883 | -0.15(-0.27%) |
Feb 20, 2018 | 55.60 | 57.40 | 54.75 | 54.95 | 101,952 | -1.20(-2.14%) |
Feb 16, 2018 | 56.15 | 56.15 | 56.15 | 0 | -3.98(-6.61%) | |
Feb 15, 2018 | 57.95 | 61.10 | 57.95 | 60.12 | 171,343 | +2.58(+4.47%) |
Feb 14, 2018 | 55.30 | 58.00 | 50.35 | 57.55 | 361,594 | +0.30(+0.52%) |
Feb 13, 2018 | 53.85 | 57.55 | 52.40 | 57.25 | 188,691 | +3.40(+6.31%) |
Feb 12, 2018 | 53.75 | 54.95 | 51.50 | 53.85 | 91,110 | +0.85(+1.60%) |
Feb 09, 2018 | 54.00 | 55.25 | 51.45 | 53.00 | 158,005 | -0.85(-1.58%) |
Feb 08, 2018 | 55.10 | 55.10 | 53.26 | 53.85 | 109,202 | -0.95(-1.73%) |
Feb 07, 2018 | 52.20 | 52.20 | 51.65 | 54.80 | 171,993 | +2.30(+4.38%) |
Feb 06, 2018 | 50.45 | 54.00 | 50.25 | 52.50 | 150,569 | -0.90(-1.69%) |
Feb 05, 2018 | 53.45 | 54.60 | 53.10 | 53.40 | 68,118 | -0.40(-0.74%) |
Feb 02, 2018 | 54.25 | 54.95 | 53.50 | 53.80 | 95,174 | -0.95(-1.74%) |