Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.64 | 63.10 | 60.26 | 60.28 | 813,554 | -2.21(-3.54%) |
Apr 27, 2018 | 64.90 | 64.97 | 62.26 | 62.50 | 1,099,866 | -2.37(-3.65%) |
Apr 26, 2018 | 66.05 | 66.65 | 64.72 | 64.86 | 330,309 | -0.93(-1.41%) |
Apr 25, 2018 | 65.61 | 66.22 | 65.11 | 65.79 | 403,087 | +0.06(+0.09%) |
Apr 24, 2018 | 66.75 | 67.15 | 65.09 | 65.74 | 229,560 | -0.63(-0.94%) |
Apr 23, 2018 | 67.21 | 67.44 | 65.71 | 66.36 | 346,571 | -0.75(-1.12%) |
Apr 20, 2018 | 67.99 | 68.27 | 66.94 | 67.12 | 400,766 | -1.01(-1.48%) |
Apr 19, 2018 | 68.21 | 68.44 | 67.65 | 68.12 | 347,082 | -0.31(-0.46%) |
Apr 18, 2018 | 67.48 | 68.88 | 66.98 | 68.44 | 432,808 | +1.65(+2.48%) |
Apr 17, 2018 | 67.01 | 67.21 | 65.88 | 66.78 | 294,053 | +0.30(+0.46%) |
Apr 16, 2018 | 65.91 | 66.68 | 65.49 | 66.48 | 130,805 | +1.04(+1.59%) |
Apr 13, 2018 | 66.39 | 66.39 | 65.17 | 65.44 | 145,640 | -0.60(-0.90%) |
Apr 12, 2018 | 66.70 | 66.81 | 65.92 | 66.04 | 262,131 | -0.16(-0.24%) |
Apr 11, 2018 | 65.00 | 66.31 | 65.00 | 66.20 | 223,850 | +0.38(+0.58%) |
Apr 10, 2018 | 65.48 | 66.49 | 64.68 | 65.81 | 400,898 | +1.68(+2.62%) |
Apr 09, 2018 | 64.69 | 65.30 | 64.02 | 64.13 | 236,602 | +0.09(+0.14%) |
Apr 06, 2018 | 65.24 | 66.62 | 63.54 | 64.04 | 327,012 | -2.03(-3.07%) |
Apr 05, 2018 | 66.19 | 66.52 | 65.49 | 66.07 | 286,362 | +0.67(+1.02%) |
Apr 04, 2018 | 63.36 | 65.71 | 63.36 | 65.40 | 369,814 | +0.80(+1.24%) |
Apr 03, 2018 | 65.09 | 65.09 | 63.60 | 64.60 | 473,420 | +0.08(+0.12%) |
Apr 02, 2018 | 67.20 | 67.68 | 63.92 | 64.52 | 418,543 | -2.95(-4.37%) |
Mar 29, 2018 | 67.47 | 67.47 | 67.47 | 0 | +0.96(+1.44%) | |
Mar 28, 2018 | 67.52 | 67.83 | 65.74 | 66.51 | 1,296,290 | -0.85(-1.26%) |
Mar 27, 2018 | 68.69 | 68.69 | 66.31 | 67.36 | 692,856 | -0.73(-1.08%) |
Mar 26, 2018 | 64.69 | 68.47 | 64.69 | 68.09 | 2,306,658 | +4.92(+7.79%) |
Mar 23, 2018 | 68.32 | 68.70 | 63.13 | 63.17 | 1,252,675 | -5.32(-7.77%) |
Mar 22, 2018 | 71.85 | 72.00 | 68.37 | 68.50 | 564,544 | -4.36(-5.99%) |
Mar 21, 2018 | 73.49 | 74.01 | 72.51 | 72.86 | 603,823 | -0.40(-0.55%) |
Mar 20, 2018 | 74.78 | 75.12 | 73.00 | 73.26 | 418,938 | -1.45(-1.94%) |
Mar 19, 2018 | 75.12 | 75.41 | 73.45 | 74.71 | 299,244 | -0.81(-1.08%) |
Mar 16, 2018 | 75.43 | 76.43 | 75.11 | 75.52 | 354,289 | +0.23(+0.31%) |
Mar 15, 2018 | 75.15 | 76.15 | 74.81 | 75.29 | 162,417 | +0.25(+0.34%) |
Mar 14, 2018 | 76.01 | 76.01 | 74.34 | 75.03 | 148,133 | -0.53(-0.70%) |
Mar 13, 2018 | 76.80 | 77.08 | 75.27 | 75.56 | 167,397 | -0.77(-1.01%) |
Mar 12, 2018 | 76.21 | 77.01 | 75.74 | 76.33 | 136,274 | +0.30(+0.40%) |
Mar 09, 2018 | 75.07 | 76.11 | 74.49 | 76.03 | 187,319 | +1.86(+2.51%) |
Mar 08, 2018 | 74.74 | 74.86 | 73.52 | 74.17 | 142,950 | +0.20(+0.26%) |
Mar 07, 2018 | 74.30 | 73.98 | 290,668 | +0.71(+0.97%) | ||
Mar 06, 2018 | 73.22 | 75.46 | 71.74 | 73.26 | 296,628 | +0.68(+0.94%) |
Mar 05, 2018 | 71.41 | 73.16 | 71.41 | 72.58 | 261,817 | +0.46(+0.64%) |
Mar 02, 2018 | 68.84 | 72.28 | 68.68 | 72.12 | 364,059 | +2.24(+3.20%) |
Mar 01, 2018 | 70.98 | 71.80 | 68.81 | 69.88 | 467,920 | -1.25(-1.76%) |
Feb 28, 2018 | 72.98 | 73.12 | 71.07 | 71.13 | 402,045 | -1.69(-2.32%) |
Feb 27, 2018 | 72.98 | 73.96 | 72.74 | 72.82 | 325,976 | -0.30(-0.41%) |
Feb 26, 2018 | 72.02 | 73.29 | 71.42 | 73.13 | 303,005 | +1.36(+1.89%) |
Feb 23, 2018 | 71.44 | 72.03 | 70.87 | 71.77 | 201,358 | +0.98(+1.38%) |
Feb 22, 2018 | 72.40 | 73.12 | 70.68 | 70.79 | 423,618 | -1.20(-1.67%) |
Feb 21, 2018 | 72.91 | 74.03 | 71.95 | 71.99 | 477,742 | -0.66(-0.92%) |
Feb 20, 2018 | 70.78 | 73.22 | 70.78 | 72.66 | 345,643 | +1.06(+1.48%) |
Feb 16, 2018 | 71.60 | 71.60 | 71.60 | 0 | -0.83(-1.15%) | |
Feb 15, 2018 | 72.85 | 73.37 | 71.96 | 72.43 | 496,059 | +0.22(+0.31%) |
Feb 14, 2018 | 67.17 | 72.29 | 67.14 | 72.21 | 765,575 | +4.17(+6.12%) |
Feb 13, 2018 | 67.51 | 68.67 | 67.48 | 68.04 | 606,643 | -0.21(-0.30%) |
Feb 12, 2018 | 66.79 | 68.71 | 66.20 | 68.25 | 413,355 | +2.01(+3.04%) |
Feb 09, 2018 | 66.49 | 67.39 | 64.78 | 66.23 | 582,473 | +0.82(+1.26%) |
Feb 08, 2018 | 69.75 | 70.20 | 65.33 | 65.41 | 695,064 | -4.32(-6.20%) |
Feb 07, 2018 | 70.66 | 71.76 | 69.70 | 69.73 | 597,233 | -1.46(-2.05%) |
Feb 06, 2018 | 67.08 | 71.63 | 66.50 | 71.19 | 801,057 | +1.29(+1.85%) |
Feb 05, 2018 | 71.67 | 72.88 | 69.47 | 69.90 | 438,873 | -2.85(-3.91%) |
Feb 02, 2018 | 73.27 | 74.60 | 72.38 | 72.74 | 444,188 | -0.91(-1.23%) |