Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 60.05 | 60.50 | 58.29 | 58.67 | 508,619 | -1.37(-2.28%) |
Apr 27, 2018 | 61.29 | 61.50 | 59.03 | 60.04 | 390,224 | -1.14(-1.87%) |
Apr 26, 2018 | 59.95 | 61.57 | 59.82 | 61.19 | 281,724 | +1.87(+3.16%) |
Apr 25, 2018 | 59.21 | 59.76 | 57.72 | 59.31 | 348,531 | +0.31(+0.52%) |
Apr 24, 2018 | 61.42 | 61.72 | 58.58 | 59.01 | 621,979 | -1.80(-2.97%) |
Apr 23, 2018 | 60.48 | 61.54 | 60.18 | 60.81 | 441,400 | +0.71(+1.18%) |
Apr 20, 2018 | 60.73 | 61.40 | 59.91 | 60.10 | 710,830 | -0.92(-1.50%) |
Apr 19, 2018 | 64.36 | 64.36 | 60.93 | 61.02 | 583,590 | -3.96(-6.10%) |
Apr 18, 2018 | 67.10 | 67.10 | 64.86 | 64.98 | 613,454 | -2.43(-3.61%) |
Apr 17, 2018 | 67.00 | 67.93 | 66.32 | 67.41 | 352,291 | +1.15(+1.74%) |
Apr 16, 2018 | 66.09 | 66.41 | 65.19 | 66.26 | 479,070 | +0.84(+1.28%) |
Apr 13, 2018 | 65.22 | 66.14 | 64.77 | 65.42 | 599,708 | +0.97(+1.50%) |
Apr 12, 2018 | 64.11 | 64.95 | 63.89 | 64.46 | 433,322 | +0.70(+1.10%) |
Apr 11, 2018 | 62.36 | 64.34 | 61.94 | 63.76 | 404,440 | +0.91(+1.44%) |
Apr 10, 2018 | 61.54 | 63.25 | 61.05 | 62.85 | 595,427 | +2.28(+3.76%) |
Apr 09, 2018 | 61.27 | 62.83 | 60.52 | 60.58 | 224,399 | +0.15(+0.24%) |
Apr 06, 2018 | 61.05 | 62.00 | 60.01 | 60.43 | 292,868 | -1.58(-2.54%) |
Apr 05, 2018 | 62.69 | 63.12 | 61.76 | 62.00 | 452,792 | -0.04(-0.06%) |
Apr 04, 2018 | 59.77 | 62.29 | 59.38 | 62.04 | 445,785 | +0.70(+1.14%) |
Apr 03, 2018 | 60.21 | 61.66 | 60.21 | 61.34 | 580,994 | +1.69(+2.84%) |
Apr 02, 2018 | 62.45 | 62.84 | 59.18 | 59.65 | 581,314 | -3.31(-5.26%) |
Mar 29, 2018 | 62.96 | 62.96 | 62.96 | 0 | +1.56(+2.54%) | |
Mar 28, 2018 | 62.03 | 62.36 | 60.57 | 61.40 | 332,489 | -0.68(-1.09%) |
Mar 27, 2018 | 65.34 | 65.99 | 61.71 | 62.08 | 338,202 | -3.21(-4.92%) |
Mar 26, 2018 | 63.96 | 65.38 | 63.48 | 65.29 | 457,818 | +2.51(+4.00%) |
Mar 23, 2018 | 66.71 | 67.26 | 62.75 | 62.78 | 358,900 | -3.88(-5.82%) |
Mar 22, 2018 | 68.12 | 69.06 | 66.60 | 66.66 | 349,159 | -2.24(-3.25%) |
Mar 21, 2018 | 68.11 | 70.20 | 68.11 | 68.90 | 442,886 | +0.79(+1.16%) |
Mar 20, 2018 | 68.46 | 68.90 | 67.89 | 68.11 | 259,674 | -0.34(-0.49%) |
Mar 19, 2018 | 69.25 | 69.35 | 67.32 | 68.45 | 289,595 | -1.16(-1.67%) |
Mar 16, 2018 | 70.36 | 70.44 | 68.83 | 69.61 | 706,254 | -0.88(-1.24%) |
Mar 15, 2018 | 69.29 | 70.61 | 68.67 | 70.49 | 541,127 | +1.52(+2.20%) |
Mar 14, 2018 | 69.29 | 70.17 | 68.87 | 68.97 | 414,502 | -0.25(-0.36%) |
Mar 13, 2018 | 70.24 | 71.36 | 69.02 | 69.22 | 415,534 | -0.77(-1.10%) |
Mar 12, 2018 | 70.96 | 71.60 | 69.92 | 69.98 | 252,409 | -0.62(-0.88%) |
Mar 09, 2018 | 68.88 | 71.16 | 68.88 | 70.61 | 428,694 | +1.54(+2.23%) |
Mar 08, 2018 | 69.24 | 69.46 | 68.43 | 69.07 | 270,330 | +0.21(+0.30%) |
Mar 07, 2018 | 68.38 | 69.85 | 68.28 | 68.86 | 441,753 | -0.22(-0.31%) |
Mar 06, 2018 | 66.48 | 69.26 | 66.21 | 69.08 | 480,073 | +2.98(+4.50%) |
Mar 05, 2018 | 65.73 | 66.84 | 65.50 | 66.10 | 464,271 | +0.14(+0.21%) |
Mar 02, 2018 | 64.47 | 66.21 | 64.14 | 65.96 | 259,740 | +0.82(+1.26%) |
Mar 01, 2018 | 65.44 | 66.37 | 64.15 | 65.15 | 299,844 | -0.20(-0.30%) |
Feb 28, 2018 | 66.32 | 66.93 | 65.34 | 65.34 | 341,705 | -0.37(-0.57%) |
Feb 27, 2018 | 66.62 | 67.34 | 65.72 | 65.72 | 808,093 | -0.80(-1.20%) |
Feb 26, 2018 | 66.22 | 66.87 | 65.84 | 66.52 | 368,607 | +0.28(+0.42%) |
Feb 23, 2018 | 66.28 | 66.90 | 65.36 | 66.24 | 307,370 | +0.73(+1.11%) |
Feb 22, 2018 | 65.51 | 397,828 | -0.77(-1.16%) | |||
Feb 21, 2018 | 66.66 | 66.98 | 65.89 | 66.28 | 497,278 | -0.05(-0.07%) |
Feb 20, 2018 | 64.05 | 67.45 | 63.93 | 66.33 | 558,011 | +1.73(+2.68%) |
Feb 16, 2018 | 64.59 | 64.59 | 64.59 | 0 | -1.08(-1.65%) | |
Feb 15, 2018 | 65.46 | 65.86 | 63.91 | 65.68 | 301,470 | +0.91(+1.40%) |
Feb 14, 2018 | 62.95 | 65.16 | 62.92 | 64.77 | 379,876 | +1.36(+2.14%) |
Feb 13, 2018 | 63.99 | 64.11 | 62.54 | 63.41 | 470,987 | -0.79(-1.23%) |
Feb 12, 2018 | 64.19 | 64.82 | 63.22 | 64.20 | 488,328 | +0.65(+1.02%) |
Feb 09, 2018 | 62.61 | 64.31 | 61.06 | 63.55 | 730,046 | +2.07(+3.37%) |
Feb 08, 2018 | 63.90 | 64.54 | 61.59 | 61.48 | 588,005 | -2.34(-3.67%) |
Feb 07, 2018 | 65.58 | 65.58 | 63.55 | 63.83 | 541,631 | -2.22(-3.36%) |
Feb 06, 2018 | 63.31 | 66.60 | 62.41 | 66.04 | 602,705 | +1.01(+1.56%) |
Feb 05, 2018 | 67.47 | 68.77 | 64.68 | 65.03 | 730,476 | -3.64(-5.29%) |
Feb 02, 2018 | 70.91 | 71.73 | 68.30 | 68.66 | 429,843 | -3.08(-4.30%) |