Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 60.11 | 60.55 | 58.34 | 58.73 | 508,153 | -1.37(-2.28%) |
Apr 27, 2018 | 61.35 | 61.56 | 59.08 | 60.10 | 389,866 | -1.14(-1.87%) |
Apr 26, 2018 | 60.01 | 61.63 | 59.87 | 61.24 | 281,466 | +1.87(+3.16%) |
Apr 25, 2018 | 59.26 | 59.81 | 57.77 | 59.37 | 348,211 | +0.31(+0.52%) |
Apr 24, 2018 | 61.48 | 61.78 | 58.64 | 59.06 | 621,408 | -1.80(-2.96%) |
Apr 23, 2018 | 60.53 | 61.60 | 60.24 | 60.87 | 440,995 | +0.71(+1.18%) |
Apr 20, 2018 | 60.79 | 61.46 | 59.97 | 60.16 | 710,178 | -0.92(-1.50%) |
Apr 19, 2018 | 64.42 | 64.42 | 60.99 | 61.07 | 583,055 | -3.96(-6.10%) |
Apr 18, 2018 | 67.16 | 67.16 | 64.92 | 65.04 | 612,891 | -2.44(-3.61%) |
Apr 17, 2018 | 67.06 | 67.99 | 66.38 | 67.47 | 351,968 | +1.15(+1.74%) |
Apr 16, 2018 | 66.15 | 66.47 | 65.25 | 66.32 | 478,631 | +0.84(+1.28%) |
Apr 13, 2018 | 65.28 | 66.20 | 64.83 | 65.48 | 599,158 | +0.97(+1.50%) |
Apr 12, 2018 | 64.17 | 65.01 | 63.94 | 64.52 | 432,924 | +0.70(+1.10%) |
Apr 11, 2018 | 62.42 | 64.40 | 62.00 | 63.82 | 404,069 | +0.91(+1.44%) |
Apr 10, 2018 | 61.60 | 63.30 | 61.10 | 62.91 | 594,881 | +2.28(+3.76%) |
Apr 09, 2018 | 61.33 | 62.89 | 60.57 | 60.63 | 224,193 | +0.15(+0.24%) |
Apr 06, 2018 | 61.10 | 62.06 | 60.07 | 60.48 | 292,599 | -1.58(-2.54%) |
Apr 05, 2018 | 62.75 | 63.17 | 61.81 | 62.06 | 452,376 | -0.04(-0.06%) |
Apr 04, 2018 | 59.82 | 62.35 | 59.44 | 62.10 | 445,377 | +0.70(+1.14%) |
Apr 03, 2018 | 60.27 | 61.72 | 60.27 | 61.40 | 580,461 | +1.70(+2.84%) |
Apr 02, 2018 | 62.50 | 62.90 | 59.23 | 59.70 | 580,781 | -3.31(-5.26%) |
Mar 29, 2018 | 63.02 | 63.02 | 63.02 | 0 | +1.56(+2.54%) | |
Mar 28, 2018 | 62.09 | 62.42 | 60.62 | 61.46 | 332,184 | -0.68(-1.10%) |
Mar 27, 2018 | 65.40 | 66.05 | 61.76 | 62.14 | 337,892 | -3.22(-4.92%) |
Mar 26, 2018 | 64.02 | 65.44 | 63.54 | 65.35 | 457,398 | +2.51(+4.00%) |
Mar 23, 2018 | 66.77 | 67.32 | 62.81 | 62.84 | 358,570 | -3.89(-5.82%) |
Mar 22, 2018 | 68.18 | 69.12 | 66.67 | 66.73 | 348,839 | -2.24(-3.25%) |
Mar 21, 2018 | 68.17 | 70.27 | 68.17 | 68.96 | 442,480 | +0.79(+1.16%) |
Mar 20, 2018 | 68.52 | 68.96 | 67.95 | 68.17 | 259,436 | -0.34(-0.49%) |
Mar 19, 2018 | 69.31 | 69.42 | 67.39 | 68.51 | 289,330 | -1.16(-1.67%) |
Mar 16, 2018 | 70.42 | 70.50 | 68.89 | 69.67 | 705,606 | -0.88(-1.24%) |
Mar 15, 2018 | 69.36 | 70.67 | 68.74 | 70.55 | 540,631 | +1.52(+2.20%) |
Mar 14, 2018 | 69.36 | 70.24 | 68.93 | 69.03 | 414,122 | -0.25(-0.36%) |
Mar 13, 2018 | 70.31 | 71.43 | 69.08 | 69.28 | 415,153 | -0.77(-1.10%) |
Mar 12, 2018 | 71.03 | 71.67 | 69.98 | 70.05 | 252,177 | -0.62(-0.88%) |
Mar 09, 2018 | 68.94 | 71.22 | 68.94 | 70.67 | 428,301 | +1.54(+2.23%) |
Mar 08, 2018 | 69.30 | 69.53 | 68.50 | 69.13 | 270,082 | +0.21(+0.30%) |
Mar 07, 2018 | 68.44 | 69.91 | 68.34 | 68.92 | 441,348 | -0.22(-0.31%) |
Mar 06, 2018 | 66.54 | 69.32 | 66.27 | 69.14 | 479,633 | +2.98(+4.50%) |
Mar 05, 2018 | 65.79 | 66.90 | 65.56 | 66.16 | 463,845 | +0.14(+0.21%) |
Mar 02, 2018 | 64.53 | 66.27 | 64.20 | 66.03 | 259,502 | +0.82(+1.26%) |
Mar 01, 2018 | 65.50 | 66.43 | 64.21 | 65.21 | 299,569 | -0.20(-0.30%) |
Feb 28, 2018 | 66.38 | 66.99 | 65.40 | 65.40 | 341,392 | -0.37(-0.57%) |
Feb 27, 2018 | 66.69 | 67.41 | 65.78 | 65.78 | 807,351 | -0.80(-1.20%) |
Feb 26, 2018 | 66.28 | 66.93 | 65.90 | 66.58 | 368,269 | +0.28(+0.42%) |
Feb 23, 2018 | 66.34 | 66.96 | 65.42 | 66.30 | 307,088 | +0.73(+1.11%) |
Feb 22, 2018 | 65.57 | 397,463 | -0.77(-1.16%) | |||
Feb 21, 2018 | 66.73 | 67.04 | 65.95 | 66.34 | 496,822 | -0.05(-0.07%) |
Feb 20, 2018 | 64.11 | 67.51 | 63.99 | 66.39 | 557,500 | +1.74(+2.68%) |
Feb 16, 2018 | 64.65 | 64.65 | 64.65 | 0 | -1.08(-1.65%) | |
Feb 15, 2018 | 65.52 | 65.92 | 63.96 | 65.74 | 301,194 | +0.91(+1.40%) |
Feb 14, 2018 | 63.01 | 65.22 | 62.98 | 64.83 | 379,528 | +1.36(+2.14%) |
Feb 13, 2018 | 64.05 | 64.17 | 62.59 | 63.47 | 470,555 | -0.79(-1.23%) |
Feb 12, 2018 | 64.25 | 64.88 | 63.28 | 64.26 | 487,880 | +0.65(+1.02%) |
Feb 09, 2018 | 62.67 | 64.37 | 61.11 | 63.61 | 729,376 | +2.07(+3.37%) |
Feb 08, 2018 | 63.95 | 64.60 | 61.65 | 61.54 | 587,466 | -2.35(-3.67%) |
Feb 07, 2018 | 65.64 | 65.64 | 63.61 | 63.88 | 541,134 | -2.22(-3.36%) |
Feb 06, 2018 | 63.37 | 66.66 | 62.46 | 66.10 | 602,152 | +1.02(+1.56%) |
Feb 05, 2018 | 67.53 | 68.84 | 64.74 | 65.09 | 729,806 | -3.64(-5.29%) |
Feb 02, 2018 | 70.98 | 71.79 | 68.36 | 68.73 | 429,448 | -3.09(-4.30%) |