Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.13 | 62.46 | 60.59 | 60.64 | 334,781 | -1.25(-2.01%) |
Apr 27, 2018 | 63.17 | 63.30 | 61.51 | 61.88 | 387,534 | -1.21(-1.91%) |
Apr 26, 2018 | 63.30 | 63.30 | 62.21 | 63.09 | 209,526 | +0.25(+0.40%) |
Apr 25, 2018 | 63.00 | 63.30 | 62.51 | 62.84 | 368,906 | -0.17(-0.26%) |
Apr 24, 2018 | 65.00 | 65.62 | 62.76 | 63.00 | 626,194 | -1.87(-2.88%) |
Apr 23, 2018 | 63.63 | 65.00 | 63.59 | 64.87 | 442,009 | +1.21(+1.89%) |
Apr 20, 2018 | 63.92 | 64.33 | 63.34 | 63.67 | 293,613 | -0.42(-0.65%) |
Apr 19, 2018 | 65.50 | 65.50 | 63.63 | 64.08 | 397,823 | -1.66(-2.53%) |
Apr 18, 2018 | 65.71 | 66.14 | 65.62 | 65.75 | 382,273 | +0.33(+0.51%) |
Apr 17, 2018 | 65.37 | 65.91 | 65.00 | 65.41 | 448,535 | +0.62(+0.96%) |
Apr 16, 2018 | 63.34 | 64.96 | 63.17 | 64.79 | 471,230 | +1.79(+2.84%) |
Apr 13, 2018 | 63.38 | 63.38 | 62.42 | 63.00 | 535,659 | +0.17(+0.26%) |
Apr 12, 2018 | 62.34 | 63.21 | 61.88 | 62.84 | 369,189 | +1.00(+1.61%) |
Apr 11, 2018 | 62.38 | 62.38 | 61.05 | 61.84 | 322,076 | -0.83(-1.33%) |
Apr 10, 2018 | 60.59 | 62.88 | 60.39 | 62.67 | 722,518 | +3.42(+5.77%) |
Apr 09, 2018 | 59.83 | 60.00 | 59.05 | 59.26 | 437,420 | -0.17(-0.28%) |
Apr 06, 2018 | 60.87 | 61.36 | 59.01 | 59.42 | 263,956 | -1.94(-3.17%) |
Apr 05, 2018 | 59.34 | 61.82 | 59.34 | 61.36 | 729,278 | +2.40(+4.07%) |
Apr 04, 2018 | 59.13 | 59.88 | 57.97 | 58.97 | 864,570 | -1.20(-1.99%) |
Apr 03, 2018 | 60.41 | 60.50 | 59.38 | 60.17 | 728,085 | +0.00(+0.00%) |
Apr 02, 2018 | 61.20 | 61.70 | 60.04 | 60.17 | 582,370 | -1.08(-1.76%) |
Mar 29, 2018 | 61.24 | 61.24 | 61.24 | 0 | +0.54(+0.89%) | |
Mar 28, 2018 | 61.70 | 62.44 | 60.66 | 60.70 | 458,757 | -0.83(-1.34%) |
Mar 27, 2018 | 62.56 | 62.89 | 61.24 | 61.53 | 427,025 | -0.95(-1.52%) |
Mar 26, 2018 | 62.73 | 63.39 | 61.78 | 62.48 | 656,928 | +1.24(+2.03%) |
Mar 23, 2018 | 62.69 | 63.10 | 61.20 | 61.24 | 472,881 | -1.24(-1.99%) |
Mar 22, 2018 | 64.96 | 65.46 | 62.44 | 62.48 | 453,483 | -3.31(-5.03%) |
Mar 21, 2018 | 64.55 | 66.16 | 64.55 | 65.79 | 346,918 | +1.24(+1.92%) |
Mar 20, 2018 | 65.17 | 65.38 | 64.30 | 64.55 | 302,054 | -0.50(-0.76%) |
Mar 19, 2018 | 65.38 | 65.54 | 63.76 | 65.04 | 368,531 | -0.50(-0.76%) |
Mar 16, 2018 | 64.67 | 65.83 | 63.89 | 65.54 | 438,007 | +0.91(+1.41%) |
Mar 15, 2018 | 66.16 | 66.31 | 64.01 | 64.63 | 403,706 | -1.57(-2.37%) |
Mar 14, 2018 | 68.02 | 68.06 | 66.04 | 66.20 | 277,817 | -1.57(-2.32%) |
Mar 13, 2018 | 67.82 | 68.31 | 67.61 | 67.77 | 460,281 | +0.08(+0.12%) |
Mar 12, 2018 | 67.65 | 68.10 | 67.53 | 67.69 | 590,636 | +0.41(+0.61%) |
Mar 09, 2018 | 66.82 | 67.44 | 66.31 | 67.28 | 635,402 | +0.79(+1.18%) |
Mar 08, 2018 | 66.70 | 66.95 | 65.83 | 66.49 | 254,406 | -0.04(-0.06%) |
Mar 07, 2018 | 65.91 | 66.53 | 455,336 | -0.25(-0.37%) | ||
Mar 06, 2018 | 66.66 | 67.15 | 66.00 | 66.78 | 1,078,302 | +1.20(+1.83%) |
Mar 05, 2018 | 65.21 | 65.95 | 65.04 | 65.58 | 411,404 | +0.00(+0.00%) |
Mar 02, 2018 | 65.13 | 65.83 | 64.26 | 65.58 | 295,491 | -0.04(-0.06%) |
Mar 01, 2018 | 65.87 | 66.24 | 64.84 | 65.62 | 476,495 | -0.21(-0.31%) |
Feb 28, 2018 | 67.82 | 67.98 | 65.75 | 65.83 | 389,762 | -1.70(-2.51%) |
Feb 27, 2018 | 68.60 | 69.30 | 67.53 | 67.53 | 495,699 | -1.28(-1.86%) |
Feb 26, 2018 | 67.90 | 69.18 | 67.03 | 68.81 | 320,295 | +1.12(+1.65%) |
Feb 23, 2018 | 67.90 | 68.44 | 67.24 | 67.69 | 354,731 | +0.54(+0.80%) |
Feb 22, 2018 | 66.45 | 68.33 | 66.45 | 67.15 | 489,968 | +0.45(+0.68%) |
Feb 21, 2018 | 65.62 | 67.73 | 65.46 | 66.70 | 472,626 | +1.49(+2.28%) |
Feb 20, 2018 | 66.70 | 70.21 | 64.71 | 65.21 | 743,820 | -1.82(-2.71%) |
Feb 16, 2018 | 67.03 | 67.03 | 67.03 | 0 | -0.25(-0.37%) | |
Feb 15, 2018 | 66.99 | 67.28 | 65.91 | 67.28 | 367,863 | +0.95(+1.43%) |
Feb 14, 2018 | 63.51 | 66.53 | 63.47 | 66.33 | 314,430 | +2.07(+3.22%) |
Feb 13, 2018 | 62.85 | 64.59 | 62.48 | 64.26 | 374,999 | +1.20(+1.90%) |
Feb 12, 2018 | 62.07 | 63.68 | 61.28 | 63.06 | 529,827 | +1.28(+2.08%) |
Feb 09, 2018 | 61.36 | 62.23 | 59.01 | 61.78 | 609,064 | +1.20(+1.98%) |
Feb 08, 2018 | 64.09 | 64.09 | 60.58 | 60.58 | 579,388 | -3.51(-5.48%) |
Feb 07, 2018 | 65.00 | 65.42 | 64.09 | 64.09 | 547,058 | -0.83(-1.27%) |
Feb 06, 2018 | 62.48 | 65.29 | 62.11 | 64.92 | 476,262 | +0.21(+0.32%) |
Feb 05, 2018 | 66.20 | 66.62 | 63.85 | 64.71 | 276,221 | -1.86(-2.80%) |
Feb 02, 2018 | 66.99 | 67.20 | 66.29 | 66.57 | 409,025 | -0.79(-1.17%) |