Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 59.18 | 59.67 | 58.86 | 58.87 | 62,492 | -0.23(-0.39%) |
Apr 27, 2018 | 59.06 | 59.31 | 58.74 | 59.10 | 50,922 | -0.10(-0.17%) |
Apr 26, 2018 | 58.69 | 59.41 | 58.42 | 59.20 | 218,432 | +0.53(+0.90%) |
Apr 25, 2018 | 58.89 | 59.01 | 58.19 | 58.67 | 808,932 | -0.19(-0.32%) |
Apr 24, 2018 | 59.86 | 60.02 | 58.52 | 58.86 | 67,651 | -0.79(-1.32%) |
Apr 23, 2018 | 60.16 | 60.37 | 59.35 | 59.65 | 40,802 | -0.37(-0.61%) |
Apr 20, 2018 | 59.83 | 60.40 | 59.75 | 60.01 | 45,918 | +0.16(+0.27%) |
Apr 19, 2018 | 59.31 | 59.97 | 59.31 | 59.85 | 58,378 | +0.64(+1.07%) |
Apr 18, 2018 | 59.69 | 59.90 | 59.17 | 59.22 | 74,046 | -0.29(-0.48%) |
Apr 17, 2018 | 59.71 | 59.76 | 59.28 | 59.50 | 92,668 | +0.34(+0.57%) |
Apr 16, 2018 | 58.85 | 59.48 | 58.85 | 59.16 | 69,975 | +0.62(+1.05%) |
Apr 13, 2018 | 59.65 | 59.67 | 58.30 | 58.55 | 55,929 | -0.56(-0.95%) |
Apr 12, 2018 | 58.65 | 59.42 | 58.65 | 59.11 | 53,112 | +0.85(+1.46%) |
Apr 11, 2018 | 58.21 | 58.61 | 57.98 | 58.26 | 337,686 | -0.47(-0.81%) |
Apr 10, 2018 | 58.63 | 59.11 | 58.30 | 58.73 | 61,601 | +0.97(+1.67%) |
Apr 09, 2018 | 57.96 | 58.83 | 57.70 | 57.77 | 44,316 | +0.21(+0.36%) |
Apr 06, 2018 | 58.49 | 58.71 | 57.05 | 57.56 | 57,870 | -1.61(-2.72%) |
Apr 05, 2018 | 58.88 | 59.49 | 58.79 | 59.17 | 67,198 | +0.72(+1.22%) |
Apr 04, 2018 | 57.26 | 58.61 | 57.25 | 58.46 | 29,555 | +0.32(+0.55%) |
Apr 03, 2018 | 57.70 | 58.20 | 57.28 | 58.13 | 34,341 | +0.80(+1.39%) |
Apr 02, 2018 | 58.52 | 58.83 | 56.64 | 57.34 | 79,546 | -1.19(-2.03%) |
Mar 29, 2018 | 58.53 | 58.53 | 58.53 | 0 | +1.18(+2.06%) | |
Mar 28, 2018 | 57.53 | 57.84 | 56.61 | 57.35 | 62,693 | -0.20(-0.34%) |
Mar 27, 2018 | 59.05 | 59.19 | 57.16 | 57.54 | 249,014 | -1.22(-2.07%) |
Mar 26, 2018 | 57.88 | 58.85 | 57.45 | 58.76 | 100,853 | +1.91(+3.37%) |
Mar 23, 2018 | 58.76 | 58.89 | 56.83 | 56.85 | 68,024 | -1.84(-3.14%) |
Mar 22, 2018 | 60.44 | 60.53 | 58.59 | 58.69 | 74,451 | -2.29(-3.76%) |
Mar 21, 2018 | 61.09 | 61.72 | 60.81 | 60.98 | 58,110 | -0.12(-0.19%) |
Mar 20, 2018 | 60.93 | 61.45 | 60.93 | 61.10 | 341,777 | +0.34(+0.56%) |
Mar 19, 2018 | 61.27 | 61.37 | 60.15 | 60.76 | 106,413 | -0.62(-1.02%) |
Mar 16, 2018 | 61.06 | 61.71 | 61.06 | 61.38 | 79,206 | +0.31(+0.51%) |
Mar 15, 2018 | 61.40 | 61.40 | 60.84 | 61.07 | 82,728 | -0.11(-0.17%) |
Mar 14, 2018 | 61.90 | 61.90 | 61.05 | 61.18 | 266,982 | -0.56(-0.91%) |
Mar 13, 2018 | 62.86 | 62.86 | 61.66 | 61.74 | 159,839 | -0.95(-1.52%) |
Mar 12, 2018 | 62.72 | 62.96 | 62.44 | 62.70 | 432,038 | +0.08(+0.13%) |
Mar 09, 2018 | 61.56 | 62.65 | 61.56 | 62.62 | 173,566 | +1.57(+2.57%) |
Mar 08, 2018 | 60.85 | 61.18 | 60.30 | 61.05 | 580,543 | +0.41(+0.68%) |
Mar 07, 2018 | 60.80 | 60.64 | 46,028 | +0.09(+0.15%) | ||
Mar 06, 2018 | 59.97 | 60.55 | 59.54 | 60.55 | 31,413 | +0.90(+1.51%) |
Mar 05, 2018 | 58.36 | 59.90 | 58.36 | 59.65 | 40,509 | +0.95(+1.63%) |
Mar 02, 2018 | 57.91 | 58.81 | 57.47 | 58.69 | 32,112 | +0.37(+0.63%) |
Mar 01, 2018 | 59.15 | 59.27 | 57.95 | 58.32 | 56,495 | -0.81(-1.37%) |
Feb 28, 2018 | 59.88 | 60.24 | 59.13 | 59.14 | 59,637 | -0.52(-0.87%) |
Feb 27, 2018 | 59.77 | 60.47 | 59.65 | 59.65 | 91,894 | +0.01(+0.02%) |
Feb 26, 2018 | 58.99 | 59.70 | 58.88 | 59.65 | 34,583 | +0.90(+1.53%) |
Feb 23, 2018 | 58.16 | 58.74 | 58.16 | 58.74 | 38,005 | +0.79(+1.37%) |
Feb 22, 2018 | 58.78 | 58.78 | 57.83 | 57.95 | 23,394 | -0.61(-1.04%) |
Feb 21, 2018 | 58.80 | 59.47 | 58.55 | 58.56 | 32,895 | -0.27(-0.45%) |
Feb 20, 2018 | 58.68 | 59.24 | 58.55 | 58.82 | 108,564 | +0.04(+0.06%) |
Feb 16, 2018 | 58.79 | 58.79 | 58.79 | 0 | -0.19(-0.32%) | |
Feb 15, 2018 | 58.96 | 59.01 | 58.41 | 58.98 | 47,517 | +0.44(+0.75%) |
Feb 14, 2018 | 57.06 | 58.58 | 57.06 | 58.54 | 156,746 | +1.36(+2.37%) |
Feb 13, 2018 | 56.75 | 57.28 | 56.57 | 57.18 | 70,978 | +0.19(+0.33%) |
Feb 12, 2018 | 56.55 | 57.46 | 56.29 | 57.00 | 199,004 | +0.91(+1.62%) |
Feb 09, 2018 | 56.13 | 56.47 | 54.30 | 56.09 | 197,058 | +0.70(+1.27%) |
Feb 08, 2018 | 57.69 | 57.69 | 55.38 | 55.38 | 308,286 | -2.12(-3.69%) |
Feb 07, 2018 | 57.24 | 58.24 | 57.24 | 57.50 | 66,225 | -0.05(-0.09%) |
Feb 06, 2018 | 55.42 | 57.73 | 54.78 | 57.56 | 462,653 | +0.29(+0.51%) |
Feb 05, 2018 | 58.13 | 59.07 | 56.26 | 57.26 | 87,995 | -1.61(-2.74%) |
Feb 02, 2018 | 60.02 | 60.38 | 58.82 | 58.88 | 47,453 | -1.40(-2.32%) |