Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 53.04 | 53.04 | 52.74 | 52.74 | 7,774 | -1.20(-2.23%) |
Apr 27, 2018 | 54.31 | 54.31 | 52.85 | 53.95 | 11,886 | -6.92(-11.37%) |
Apr 26, 2018 | 60.93 | 61.03 | 60.75 | 60.87 | 2,369 | +0.08(+0.12%) |
Apr 25, 2018 | 60.84 | 60.93 | 60.64 | 60.79 | 2,153 | +0.84(+1.40%) |
Apr 24, 2018 | 60.52 | 60.52 | 59.77 | 59.95 | 5,852 | -0.83(-1.37%) |
Apr 23, 2018 | 60.67 | 61.02 | 60.63 | 60.78 | 17,143 | -0.02(-0.02%) |
Apr 20, 2018 | 60.78 | 60.84 | 60.70 | 60.80 | 2,654 | -0.08(-0.13%) |
Apr 19, 2018 | 61.03 | 61.10 | 60.73 | 60.88 | 40,076 | -0.54(-0.88%) |
Apr 18, 2018 | 61.72 | 61.79 | 61.35 | 61.42 | 89,956 | +0.32(+0.52%) |
Apr 17, 2018 | 60.84 | 61.20 | 60.79 | 61.10 | 76,888 | +1.20(+2.00%) |
Apr 16, 2018 | 59.98 | 59.98 | 59.87 | 59.90 | 2,344 | -0.15(-0.25%) |
Apr 13, 2018 | 60.54 | 60.65 | 60.03 | 60.05 | 4,275 | -0.03(-0.05%) |
Apr 12, 2018 | 60.13 | 60.33 | 60.00 | 60.08 | 2,706 | -1.27(-2.07%) |
Apr 11, 2018 | 61.90 | 61.90 | 61.25 | 61.35 | 4,018 | -1.18(-1.89%) |
Apr 10, 2018 | 62.42 | 62.53 | 62.30 | 62.53 | 4,040 | +1.36(+2.22%) |
Apr 09, 2018 | 61.32 | 61.39 | 61.17 | 61.17 | 4,083 | +0.58(+0.96%) |
Apr 06, 2018 | 61.20 | 61.32 | 60.59 | 60.59 | 145,700 | -1.04(-1.69%) |
Apr 05, 2018 | 61.82 | 61.82 | 61.63 | 61.63 | 2,021 | +0.28(+0.46%) |
Apr 04, 2018 | 61.41 | 61.41 | 61.35 | 61.35 | 1,785 | -1.36(-2.17%) |
Apr 03, 2018 | 62.28 | 62.74 | 62.11 | 62.71 | 10,081 | +0.90(+1.46%) |
Apr 02, 2018 | 63.00 | 63.00 | 61.67 | 61.81 | 12,808 | -1.32(-2.09%) |
Mar 29, 2018 | 63.13 | 63.13 | 63.13 | 0 | +1.14(+1.84%) | |
Mar 28, 2018 | 62.20 | 62.20 | 61.81 | 61.99 | 26,535 | -0.83(-1.32%) |
Mar 27, 2018 | 63.72 | 63.72 | 62.82 | 62.82 | 5,586 | -1.51(-2.34%) |
Mar 26, 2018 | 64.67 | 64.67 | 63.66 | 64.33 | 14,634 | +0.19(+0.29%) |
Mar 23, 2018 | 64.96 | 64.96 | 64.04 | 64.14 | 3,061 | -0.03(-0.05%) |
Mar 22, 2018 | 64.45 | 64.80 | 64.13 | 64.17 | 2,995 | -1.66(-2.51%) |
Mar 21, 2018 | 65.84 | 66.00 | 65.61 | 65.83 | 3,875 | -0.61(-0.93%) |
Mar 20, 2018 | 66.38 | 66.52 | 66.34 | 66.44 | 2,776 | +0.39(+0.60%) |
Mar 19, 2018 | 65.94 | 66.05 | 65.94 | 66.05 | 1,649 | -0.31(-0.47%) |
Mar 16, 2018 | 66.92 | 66.92 | 66.36 | 66.36 | 4,343 | -0.36(-0.55%) |
Mar 15, 2018 | 66.63 | 66.75 | 66.63 | 66.72 | 1,465 | +0.69(+1.05%) |
Mar 14, 2018 | 66.45 | 66.45 | 65.86 | 66.03 | 2,805 | +0.01(+0.02%) |
Mar 13, 2018 | 66.52 | 66.52 | 66.02 | 66.02 | 2,372 | +0.21(+0.32%) |
Mar 12, 2018 | 65.84 | 65.84 | 65.81 | 65.81 | 1,385 | +0.18(+0.27%) |
Mar 09, 2018 | 65.51 | 65.63 | 65.47 | 65.63 | 3,380 | +0.95(+1.48%) |
Mar 08, 2018 | 64.85 | 64.85 | 64.64 | 64.67 | 2,142 | +0.67(+1.05%) |
Mar 07, 2018 | 63.74 | 64.02 | 63.74 | 64.00 | 1,525 | -0.31(-0.48%) |
Mar 06, 2018 | 64.05 | 64.31 | 64.02 | 64.31 | 3,088 | +1.06(+1.68%) |
Mar 05, 2018 | 63.00 | 63.25 | 63.00 | 63.25 | 1,967 | +0.85(+1.36%) |
Mar 02, 2018 | 63.05 | 63.05 | 61.70 | 62.40 | 39,215 | -1.82(-2.84%) |
Mar 01, 2018 | 64.83 | 64.95 | 63.74 | 64.22 | 2,642 | -1.66(-2.51%) |
Feb 28, 2018 | 66.42 | 66.42 | 65.88 | 65.88 | 2,264 | -0.80(-1.20%) |
Feb 27, 2018 | 66.62 | 66.68 | 66.34 | 66.68 | 2,408 | -0.27(-0.40%) |
Feb 26, 2018 | 66.72 | 67.06 | 66.72 | 66.95 | 3,130 | -0.80(-1.18%) |
Feb 23, 2018 | 67.40 | 67.81 | 67.32 | 67.75 | 2,829 | +1.05(+1.57%) |
Feb 22, 2018 | 66.65 | 66.70 | 66.60 | 66.70 | 3,673 | +0.20(+0.30%) |
Feb 21, 2018 | 66.83 | 66.94 | 66.50 | 66.50 | 2,416 | +0.88(+1.34%) |
Feb 20, 2018 | 65.70 | 66.06 | 65.52 | 65.62 | 8,892 | -1.82(-2.70%) |
Feb 16, 2018 | 67.44 | 67.44 | 67.44 | 0 | -0.29(-0.43%) | |
Feb 15, 2018 | 67.43 | 67.80 | 67.38 | 67.73 | 4,479 | +0.95(+1.42%) |
Feb 14, 2018 | 66.19 | 66.78 | 66.19 | 66.78 | 3,699 | +1.45(+2.22%) |
Feb 13, 2018 | 64.95 | 65.34 | 64.83 | 65.33 | 5,984 | -0.64(-0.98%) |
Feb 12, 2018 | 65.77 | 66.04 | 65.55 | 65.97 | 14,643 | +0.91(+1.41%) |
Feb 09, 2018 | 65.00 | 65.06 | 63.75 | 65.06 | 2,986 | +0.24(+0.37%) |
Feb 08, 2018 | 65.44 | 64.60 | 64.82 | 4,748 | -0.36(-0.55%) | |
Feb 07, 2018 | 66.08 | 65.18 | 65.18 | 6,010 | -2.04(-3.04%) | |
Feb 06, 2018 | 66.82 | 67.30 | 65.92 | 67.22 | 6,683 | +0.29(+0.44%) |
Feb 05, 2018 | 68.68 | 68.68 | 66.93 | 66.93 | 6,044 | -3.69(-5.23%) |
Feb 02, 2018 | 70.31 | 70.69 | 70.29 | 70.62 | 2,356 | -0.65(-0.91%) |