Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 67.08 | 67.08 | 65.93 | 66.03 | 269,913 | -1.11(-1.65%) |
Apr 27, 2018 | 64.25 | 67.98 | 64.25 | 67.13 | 729,599 | +3.16(+4.94%) |
Apr 26, 2018 | 64.69 | 65.93 | 63.70 | 63.97 | 337,100 | -0.59(-0.92%) |
Apr 25, 2018 | 62.45 | 64.84 | 62.10 | 64.56 | 417,119 | +3.00(+4.87%) |
Apr 24, 2018 | 62.13 | 62.71 | 61.00 | 61.57 | 410,793 | -0.09(-0.15%) |
Apr 23, 2018 | 61.79 | 62.76 | 61.18 | 61.66 | 233,303 | +0.00(+0.00%) |
Apr 20, 2018 | 61.47 | 62.07 | 61.10 | 61.66 | 398,682 | +0.05(+0.08%) |
Apr 19, 2018 | 61.54 | 62.03 | 61.07 | 61.61 | 234,325 | -0.03(-0.05%) |
Apr 18, 2018 | 60.74 | 62.97 | 60.74 | 61.64 | 325,696 | +0.98(+1.62%) |
Apr 17, 2018 | 61.50 | 61.73 | 60.14 | 60.66 | 250,561 | -0.60(-0.98%) |
Apr 16, 2018 | 60.33 | 62.41 | 60.33 | 61.26 | 323,876 | +1.39(+2.32%) |
Apr 13, 2018 | 60.13 | 60.26 | 59.25 | 59.87 | 312,163 | -0.06(-0.10%) |
Apr 12, 2018 | 59.53 | 60.87 | 59.50 | 59.93 | 285,319 | +0.62(+1.04%) |
Apr 11, 2018 | 59.04 | 59.40 | 58.34 | 59.31 | 212,864 | +0.08(+0.14%) |
Apr 10, 2018 | 59.49 | 59.49 | 58.58 | 59.23 | 317,102 | +0.44(+0.75%) |
Apr 09, 2018 | 59.80 | 60.13 | 58.67 | 58.79 | 312,791 | -0.87(-1.46%) |
Apr 06, 2018 | 58.55 | 60.72 | 58.55 | 59.66 | 592,909 | +0.98(+1.67%) |
Apr 05, 2018 | 58.86 | 58.88 | 57.68 | 58.68 | 271,460 | +0.01(+0.01%) |
Apr 04, 2018 | 55.52 | 58.88 | 55.35 | 58.67 | 749,155 | +2.45(+4.37%) |
Apr 03, 2018 | 53.94 | 56.37 | 53.60 | 56.21 | 396,669 | +2.64(+4.92%) |
Apr 02, 2018 | 54.47 | 55.23 | 53.48 | 53.58 | 441,094 | -1.00(-1.83%) |
Mar 29, 2018 | 54.58 | 54.58 | 54.58 | 0 | +0.25(+0.46%) | |
Mar 28, 2018 | 54.08 | 55.00 | 53.73 | 54.33 | 407,402 | +0.22(+0.42%) |
Mar 27, 2018 | 55.52 | 55.70 | 53.89 | 54.10 | 335,632 | -1.27(-2.30%) |
Mar 26, 2018 | 54.97 | 55.42 | 53.97 | 55.37 | 539,070 | +0.84(+1.54%) |
Mar 23, 2018 | 55.72 | 56.48 | 54.18 | 54.53 | 442,846 | -1.21(-2.16%) |
Mar 22, 2018 | 54.20 | 56.65 | 54.13 | 55.74 | 771,745 | +1.47(+2.71%) |
Mar 21, 2018 | 54.34 | 55.37 | 54.12 | 54.27 | 359,684 | -0.13(-0.24%) |
Mar 20, 2018 | 54.90 | 55.52 | 53.98 | 54.40 | 498,858 | -0.26(-0.47%) |
Mar 19, 2018 | 54.53 | 54.84 | 53.84 | 54.66 | 513,112 | -0.10(-0.18%) |
Mar 16, 2018 | 56.01 | 56.01 | 54.38 | 54.76 | 808,696 | -1.26(-2.24%) |
Mar 15, 2018 | 57.56 | 57.86 | 55.67 | 56.01 | 626,628 | -1.55(-2.69%) |
Mar 14, 2018 | 58.41 | 58.41 | 56.28 | 57.56 | 679,048 | -0.68(-1.16%) |
Mar 13, 2018 | 61.61 | 62.47 | 58.17 | 58.24 | 1,077,316 | -3.21(-5.22%) |
Mar 12, 2018 | 62.46 | 63.58 | 60.18 | 61.45 | 709,615 | -0.98(-1.57%) |
Mar 09, 2018 | 62.24 | 63.25 | 61.77 | 62.43 | 472,611 | +0.62(+1.00%) |
Mar 08, 2018 | 63.86 | 64.07 | 61.66 | 61.81 | 516,307 | -1.86(-2.93%) |
Mar 07, 2018 | 64.17 | 63.67 | 544,502 | +1.48(+2.39%) | ||
Mar 06, 2018 | 63.90 | 64.30 | 61.60 | 62.19 | 841,840 | -1.66(-2.60%) |
Mar 05, 2018 | 64.52 | 65.68 | 63.82 | 63.85 | 674,582 | -1.03(-1.59%) |
Mar 02, 2018 | 63.09 | 65.13 | 62.67 | 64.88 | 817,569 | +1.53(+2.41%) |
Mar 01, 2018 | 62.55 | 64.24 | 62.11 | 63.35 | 769,602 | +0.71(+1.13%) |
Feb 28, 2018 | 62.45 | 63.22 | 60.72 | 62.64 | 834,172 | +0.16(+0.25%) |
Feb 27, 2018 | 61.05 | 62.86 | 60.83 | 62.49 | 912,060 | +1.43(+2.35%) |
Feb 26, 2018 | 58.06 | 61.79 | 57.52 | 61.05 | 1,231,146 | +4.17(+7.33%) |
Feb 23, 2018 | 57.26 | 57.58 | 56.33 | 56.88 | 578,215 | +0.16(+0.28%) |
Feb 22, 2018 | 55.90 | 57.21 | 55.63 | 56.72 | 666,738 | +1.46(+2.64%) |
Feb 21, 2018 | 52.56 | 56.03 | 51.62 | 55.26 | 1,691,516 | +2.96(+5.66%) |
Feb 20, 2018 | 55.86 | 44.09 | 52.30 | 3,473,307 | +7.23(+16.04%) | |
Feb 16, 2018 | 45.07 | 45.07 | 45.07 | 0 | -0.24(-0.53%) | |
Feb 15, 2018 | 44.63 | 45.40 | 44.29 | 45.31 | 492,283 | +0.81(+1.82%) |
Feb 14, 2018 | 43.94 | 44.69 | 43.47 | 44.51 | 341,668 | +0.36(+0.82%) |
Feb 13, 2018 | 44.08 | 44.47 | 43.43 | 44.14 | 291,970 | -0.16(-0.37%) |
Feb 12, 2018 | 44.63 | 45.34 | 43.52 | 44.31 | 462,261 | -0.14(-0.32%) |
Feb 09, 2018 | 44.65 | 44.96 | 43.20 | 44.45 | 493,737 | +0.21(+0.48%) |
Feb 08, 2018 | 45.62 | 45.66 | 44.22 | 44.23 | 361,726 | -1.26(-2.77%) |
Feb 07, 2018 | 44.83 | 46.17 | 44.52 | 45.49 | 305,460 | +0.62(+1.38%) |
Feb 06, 2018 | 42.86 | 45.67 | 42.56 | 44.88 | 419,360 | +0.23(+0.52%) |
Feb 05, 2018 | 44.04 | 44.98 | 43.71 | 44.65 | 284,355 | +0.16(+0.35%) |
Feb 02, 2018 | 45.31 | 45.33 | 44.41 | 44.49 | 256,666 | -1.01(-2.21%) |