Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 59.19 | 59.68 | 58.87 | 58.88 | 62,483 | -0.23(-0.39%) |
Apr 27, 2018 | 59.07 | 59.31 | 58.75 | 59.11 | 50,915 | -0.10(-0.17%) |
Apr 26, 2018 | 58.70 | 59.42 | 58.42 | 59.21 | 218,400 | +0.53(+0.90%) |
Apr 25, 2018 | 58.89 | 59.02 | 58.20 | 58.68 | 808,815 | -0.19(-0.32%) |
Apr 24, 2018 | 59.87 | 60.03 | 58.53 | 58.87 | 67,641 | -0.79(-1.32%) |
Apr 23, 2018 | 60.17 | 60.38 | 59.36 | 59.65 | 40,796 | -0.37(-0.61%) |
Apr 20, 2018 | 59.84 | 60.41 | 59.76 | 60.02 | 45,912 | +0.16(+0.27%) |
Apr 19, 2018 | 59.31 | 59.98 | 59.31 | 59.86 | 58,369 | +0.64(+1.07%) |
Apr 18, 2018 | 59.70 | 59.91 | 59.18 | 59.23 | 74,035 | -0.29(-0.48%) |
Apr 17, 2018 | 59.72 | 59.77 | 59.29 | 59.51 | 92,655 | +0.34(+0.57%) |
Apr 16, 2018 | 58.86 | 59.48 | 58.86 | 59.17 | 69,965 | +0.62(+1.05%) |
Apr 13, 2018 | 59.66 | 59.68 | 58.30 | 58.55 | 55,921 | -0.56(-0.95%) |
Apr 12, 2018 | 58.66 | 59.43 | 58.66 | 59.12 | 53,105 | +0.85(+1.46%) |
Apr 11, 2018 | 58.22 | 58.62 | 57.99 | 58.27 | 337,637 | -0.47(-0.81%) |
Apr 10, 2018 | 58.63 | 59.12 | 58.30 | 58.74 | 61,592 | +0.97(+1.67%) |
Apr 09, 2018 | 57.97 | 58.84 | 57.70 | 57.78 | 44,310 | +0.21(+0.36%) |
Apr 06, 2018 | 58.50 | 58.72 | 57.06 | 57.57 | 57,862 | -1.61(-2.72%) |
Apr 05, 2018 | 58.89 | 59.50 | 58.80 | 59.18 | 67,189 | +0.72(+1.22%) |
Apr 04, 2018 | 57.27 | 58.62 | 57.26 | 58.46 | 29,551 | +0.32(+0.55%) |
Apr 03, 2018 | 57.70 | 58.21 | 57.29 | 58.14 | 34,336 | +0.80(+1.39%) |
Apr 02, 2018 | 58.53 | 58.84 | 56.65 | 57.35 | 79,534 | -1.19(-2.03%) |
Mar 29, 2018 | 58.54 | 58.54 | 58.54 | 0 | +1.18(+2.06%) | |
Mar 28, 2018 | 57.54 | 57.85 | 56.62 | 57.36 | 62,684 | -0.20(-0.34%) |
Mar 27, 2018 | 59.06 | 59.20 | 57.17 | 57.55 | 248,978 | -1.22(-2.07%) |
Mar 26, 2018 | 57.89 | 58.86 | 57.46 | 58.77 | 100,839 | +1.91(+3.37%) |
Mar 23, 2018 | 58.77 | 58.90 | 56.84 | 56.85 | 68,015 | -1.84(-3.14%) |
Mar 22, 2018 | 60.45 | 60.54 | 58.60 | 58.70 | 74,441 | -2.29(-3.76%) |
Mar 21, 2018 | 61.10 | 61.73 | 60.82 | 60.99 | 58,102 | -0.12(-0.19%) |
Mar 20, 2018 | 60.94 | 61.46 | 60.94 | 61.11 | 341,727 | +0.34(+0.56%) |
Mar 19, 2018 | 61.28 | 61.38 | 60.16 | 60.77 | 106,397 | -0.62(-1.02%) |
Mar 16, 2018 | 61.07 | 61.71 | 61.07 | 61.39 | 79,194 | +0.31(+0.51%) |
Mar 15, 2018 | 61.41 | 61.41 | 60.85 | 61.08 | 82,716 | -0.11(-0.18%) |
Mar 14, 2018 | 61.91 | 61.91 | 61.05 | 61.19 | 266,943 | -0.56(-0.91%) |
Mar 13, 2018 | 62.87 | 62.87 | 61.66 | 61.75 | 159,816 | -0.95(-1.52%) |
Mar 12, 2018 | 62.73 | 62.97 | 62.45 | 62.71 | 431,975 | +0.08(+0.13%) |
Mar 09, 2018 | 61.57 | 62.66 | 61.57 | 62.62 | 173,541 | +1.57(+2.57%) |
Mar 08, 2018 | 60.86 | 61.19 | 60.31 | 61.05 | 580,459 | +0.41(+0.68%) |
Mar 07, 2018 | 60.80 | 60.64 | 46,022 | +0.09(+0.15%) | ||
Mar 06, 2018 | 59.98 | 60.55 | 59.55 | 60.55 | 31,409 | +0.90(+1.51%) |
Mar 05, 2018 | 58.37 | 59.91 | 58.37 | 59.65 | 40,503 | +0.95(+1.63%) |
Mar 02, 2018 | 57.91 | 58.82 | 57.48 | 58.70 | 32,107 | +0.37(+0.63%) |
Mar 01, 2018 | 59.16 | 59.28 | 57.96 | 58.33 | 56,487 | -0.81(-1.37%) |
Feb 28, 2018 | 59.89 | 60.25 | 59.14 | 59.15 | 59,628 | -0.52(-0.87%) |
Feb 27, 2018 | 59.78 | 60.48 | 59.66 | 59.66 | 91,881 | +0.01(+0.01%) |
Feb 26, 2018 | 59.00 | 59.71 | 58.89 | 59.65 | 34,578 | +0.90(+1.53%) |
Feb 23, 2018 | 58.17 | 58.75 | 58.17 | 58.75 | 37,999 | +0.79(+1.37%) |
Feb 22, 2018 | 58.79 | 58.79 | 57.84 | 57.96 | 23,391 | -0.61(-1.04%) |
Feb 21, 2018 | 58.81 | 59.48 | 58.56 | 58.57 | 32,891 | -0.27(-0.45%) |
Feb 20, 2018 | 58.69 | 59.25 | 58.56 | 58.83 | 108,548 | +0.04(+0.06%) |
Feb 16, 2018 | 58.80 | 58.80 | 58.80 | 0 | -0.19(-0.32%) | |
Feb 15, 2018 | 58.97 | 59.02 | 58.41 | 58.98 | 47,510 | +0.44(+0.75%) |
Feb 14, 2018 | 57.07 | 58.59 | 57.07 | 58.55 | 156,723 | +1.36(+2.37%) |
Feb 13, 2018 | 56.76 | 57.28 | 56.58 | 57.19 | 70,967 | +0.19(+0.33%) |
Feb 12, 2018 | 56.56 | 57.47 | 56.29 | 57.00 | 198,975 | +0.91(+1.62%) |
Feb 09, 2018 | 56.14 | 56.48 | 54.31 | 56.09 | 197,030 | +0.70(+1.27%) |
Feb 08, 2018 | 57.70 | 57.70 | 55.39 | 55.39 | 308,241 | -2.12(-3.69%) |
Feb 07, 2018 | 57.24 | 58.25 | 57.24 | 57.51 | 66,215 | -0.05(-0.09%) |
Feb 06, 2018 | 55.42 | 57.74 | 54.79 | 57.57 | 462,586 | +0.29(+0.51%) |
Feb 05, 2018 | 58.14 | 59.08 | 56.26 | 57.27 | 87,982 | -1.61(-2.74%) |
Feb 02, 2018 | 60.03 | 60.39 | 58.83 | 58.89 | 47,446 | -1.40(-2.32%) |