Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.28 | 63.54 | 61.52 | 61.65 | 286,806 | -0.45(-0.73%) |
Apr 27, 2018 | 60.82 | 62.70 | 59.67 | 62.10 | 274,201 | +1.36(+2.24%) |
Apr 26, 2018 | 63.73 | 66.70 | 60.18 | 60.74 | 411,882 | -2.07(-3.29%) |
Apr 25, 2018 | 61.16 | 62.85 | 60.27 | 62.81 | 475,523 | +1.78(+2.92%) |
Apr 24, 2018 | 61.80 | 63.33 | 60.92 | 61.02 | 460,494 | -0.50(-0.81%) |
Apr 23, 2018 | 60.02 | 62.02 | 60.01 | 61.52 | 200,283 | +1.61(+2.69%) |
Apr 20, 2018 | 61.04 | 61.38 | 59.58 | 59.91 | 299,873 | -1.08(-1.78%) |
Apr 19, 2018 | 61.25 | 62.30 | 60.50 | 61.00 | 292,178 | -0.52(-0.84%) |
Apr 18, 2018 | 61.04 | 62.49 | 60.90 | 61.51 | 419,480 | +0.38(+0.62%) |
Apr 17, 2018 | 60.01 | 61.29 | 59.79 | 61.14 | 259,102 | +1.12(+1.87%) |
Apr 16, 2018 | 58.73 | 60.49 | 58.29 | 60.01 | 167,954 | +2.04(+3.51%) |
Apr 13, 2018 | 58.78 | 58.78 | 57.27 | 57.98 | 141,338 | -0.51(-0.87%) |
Apr 12, 2018 | 58.49 | 58.60 | 57.33 | 58.49 | 154,978 | +0.16(+0.28%) |
Apr 11, 2018 | 58.66 | 59.39 | 57.72 | 58.33 | 240,613 | -1.43(-2.40%) |
Apr 10, 2018 | 58.34 | 60.00 | 58.24 | 59.76 | 151,380 | +2.22(+3.85%) |
Apr 09, 2018 | 59.13 | 59.62 | 57.52 | 57.54 | 288,305 | -1.11(-1.90%) |
Apr 06, 2018 | 59.70 | 60.58 | 57.97 | 58.66 | 264,107 | -1.44(-2.40%) |
Apr 05, 2018 | 60.69 | 61.02 | 59.69 | 60.10 | 288,992 | -0.14(-0.23%) |
Apr 04, 2018 | 56.79 | 60.38 | 56.69 | 60.24 | 202,996 | +2.23(+3.84%) |
Apr 03, 2018 | 57.48 | 59.18 | 56.95 | 58.01 | 223,787 | +0.81(+1.42%) |
Apr 02, 2018 | 61.30 | 61.65 | 56.34 | 57.20 | 337,132 | -4.43(-7.19%) |
Mar 29, 2018 | 61.64 | 61.64 | 61.64 | 0 | +1.80(+3.01%) | |
Mar 28, 2018 | 59.27 | 61.38 | 58.75 | 59.84 | 253,132 | +0.77(+1.31%) |
Mar 27, 2018 | 60.50 | 61.26 | 58.72 | 59.06 | 177,000 | -1.39(-2.29%) |
Mar 26, 2018 | 61.16 | 61.46 | 59.34 | 60.45 | 228,704 | +0.02(+0.03%) |
Mar 23, 2018 | 61.33 | 61.82 | 60.08 | 60.43 | 353,822 | -0.74(-1.20%) |
Mar 22, 2018 | 59.71 | 61.65 | 59.64 | 61.16 | 533,549 | +0.70(+1.15%) |
Mar 21, 2018 | 60.34 | 61.48 | 59.84 | 60.47 | 730,833 | -1.22(-1.97%) |
Mar 20, 2018 | 64.52 | 64.52 | 58.00 | 61.68 | 2,003,999 | -7.16(-10.40%) |
Mar 19, 2018 | 68.82 | 69.43 | 67.26 | 68.84 | 159,721 | +0.12(+0.18%) |
Mar 16, 2018 | 68.16 | 69.33 | 67.98 | 68.72 | 336,891 | +0.64(+0.94%) |
Mar 15, 2018 | 70.12 | 70.12 | 67.81 | 68.08 | 131,734 | -1.77(-2.54%) |
Mar 14, 2018 | 71.48 | 71.48 | 69.55 | 69.85 | 149,432 | -0.64(-0.91%) |
Mar 13, 2018 | 71.03 | 71.75 | 70.25 | 70.49 | 142,193 | -0.08(-0.12%) |
Mar 12, 2018 | 70.08 | 71.23 | 69.88 | 70.58 | 168,900 | +0.31(+0.44%) |
Mar 09, 2018 | 69.39 | 70.81 | 68.93 | 70.27 | 148,032 | +1.38(+2.00%) |
Mar 08, 2018 | 69.30 | 69.40 | 68.15 | 68.89 | 343,758 | -0.21(-0.30%) |
Mar 07, 2018 | 69.42 | 69.10 | 148,116 | -0.41(-0.58%) | ||
Mar 06, 2018 | 67.86 | 69.90 | 67.45 | 69.50 | 217,978 | +2.13(+3.16%) |
Mar 05, 2018 | 64.61 | 67.66 | 64.08 | 67.37 | 328,873 | +2.32(+3.57%) |
Mar 02, 2018 | 62.98 | 65.42 | 62.57 | 65.05 | 270,383 | +1.57(+2.47%) |
Mar 01, 2018 | 65.22 | 65.79 | 62.59 | 63.49 | 539,126 | -1.45(-2.24%) |
Feb 28, 2018 | 68.08 | 68.12 | 64.87 | 64.94 | 321,206 | -3.13(-4.60%) |
Feb 27, 2018 | 71.05 | 71.75 | 67.98 | 68.07 | 249,859 | -2.83(-3.99%) |
Feb 26, 2018 | 71.56 | 71.56 | 70.14 | 70.90 | 222,667 | -0.21(-0.29%) |
Feb 23, 2018 | 71.07 | 71.38 | 69.72 | 71.11 | 140,854 | +0.52(+0.73%) |
Feb 22, 2018 | 70.59 | 205,184 | +0.43(+0.62%) | |||
Feb 21, 2018 | 70.46 | 72.83 | 70.05 | 70.16 | 210,370 | +0.05(+0.07%) |
Feb 20, 2018 | 71.12 | 72.88 | 69.98 | 70.11 | 201,696 | -1.42(-1.98%) |
Feb 16, 2018 | 71.53 | 71.53 | 71.53 | 0 | -0.14(-0.20%) | |
Feb 15, 2018 | 73.11 | 73.11 | 70.79 | 71.67 | 175,178 | -0.27(-0.38%) |
Feb 14, 2018 | 70.13 | 72.41 | 69.56 | 71.94 | 214,156 | +1.25(+1.77%) |
Feb 13, 2018 | 73.05 | 73.16 | 69.70 | 70.69 | 270,004 | -2.46(-3.37%) |
Feb 12, 2018 | 72.97 | 74.35 | 70.74 | 73.16 | 273,965 | +0.66(+0.91%) |
Feb 09, 2018 | 71.80 | 73.32 | 69.61 | 72.50 | 432,295 | +1.96(+2.79%) |
Feb 08, 2018 | 70.49 | 74.41 | 70.39 | 70.53 | 740,261 | +2.06(+3.01%) |
Feb 07, 2018 | 66.87 | 70.17 | 66.41 | 68.47 | 644,576 | +1.36(+2.03%) |
Feb 06, 2018 | 62.28 | 67.28 | 61.73 | 67.11 | 355,841 | +3.18(+4.97%) |
Feb 05, 2018 | 67.34 | 68.12 | 63.62 | 63.93 | 290,685 | -3.92(-5.78%) |
Feb 02, 2018 | 72.06 | 72.06 | 67.71 | 67.85 | 274,990 | -4.61(-6.36%) |