Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.80 | 62.89 | 61.67 | 61.78 | 116,856 | -0.73(-1.16%) |
Apr 27, 2018 | 62.21 | 63.10 | 61.99 | 62.50 | 76,310 | +0.26(+0.41%) |
Apr 26, 2018 | 62.46 | 62.97 | 61.99 | 62.25 | 63,186 | -0.38(-0.61%) |
Apr 25, 2018 | 62.76 | 63.15 | 62.25 | 62.63 | 61,794 | -0.34(-0.54%) |
Apr 24, 2018 | 62.08 | 63.44 | 62.03 | 62.97 | 85,045 | +0.85(+1.38%) |
Apr 23, 2018 | 61.78 | 62.40 | 61.78 | 62.12 | 86,403 | +0.60(+0.97%) |
Apr 20, 2018 | 59.43 | 62.50 | 59.30 | 61.52 | 130,219 | -1.62(-2.57%) |
Apr 19, 2018 | 62.55 | 63.36 | 62.29 | 63.15 | 85,734 | +0.85(+1.37%) |
Apr 18, 2018 | 62.42 | 63.00 | 62.08 | 62.29 | 114,353 | +0.17(+0.28%) |
Apr 17, 2018 | 62.72 | 62.89 | 61.52 | 62.12 | 89,670 | -0.47(-0.75%) |
Apr 16, 2018 | 62.33 | 62.80 | 62.03 | 62.59 | 59,615 | +0.56(+0.90%) |
Apr 13, 2018 | 63.23 | 63.57 | 61.91 | 62.03 | 47,586 | -0.94(-1.49%) |
Apr 12, 2018 | 62.08 | 63.15 | 62.08 | 62.97 | 75,058 | +1.11(+1.80%) |
Apr 11, 2018 | 61.86 | 62.01 | 61.27 | 61.86 | 47,569 | -0.21(-0.34%) |
Apr 10, 2018 | 61.44 | 62.29 | 60.97 | 62.08 | 50,821 | +1.32(+2.18%) |
Apr 09, 2018 | 61.14 | 62.16 | 60.67 | 60.75 | 71,891 | -0.04(-0.07%) |
Apr 06, 2018 | 62.21 | 62.85 | 60.03 | 60.80 | 95,458 | -1.88(-3.00%) |
Apr 05, 2018 | 62.33 | 62.68 | 61.56 | 62.68 | 131,849 | +0.64(+1.03%) |
Apr 04, 2018 | 60.50 | 62.25 | 60.50 | 62.03 | 74,940 | +0.98(+1.61%) |
Apr 03, 2018 | 60.20 | 61.18 | 59.90 | 61.05 | 120,235 | +1.15(+1.93%) |
Apr 02, 2018 | 61.09 | 61.35 | 59.60 | 59.90 | 159,189 | -1.24(-2.03%) |
Mar 29, 2018 | 61.14 | 61.14 | 61.14 | 0 | -0.04(-0.07%) | |
Mar 28, 2018 | 60.15 | 61.74 | 59.98 | 61.18 | 114,862 | +1.20(+1.99%) |
Mar 27, 2018 | 61.01 | 61.18 | 59.73 | 59.98 | 121,122 | -1.07(-1.75%) |
Mar 26, 2018 | 60.37 | 61.22 | 59.86 | 61.05 | 70,837 | +1.75(+2.95%) |
Mar 23, 2018 | 61.99 | 62.68 | 59.26 | 59.30 | 101,941 | -2.41(-3.90%) |
Mar 22, 2018 | 62.86 | 63.49 | 61.71 | 61.71 | 95,845 | -1.74(-2.75%) |
Mar 21, 2018 | 63.33 | 63.84 | 62.48 | 63.45 | 50,605 | +0.34(+0.54%) |
Mar 20, 2018 | 63.66 | 64.13 | 62.77 | 63.11 | 45,538 | -0.43(-0.67%) |
Mar 19, 2018 | 64.13 | 64.13 | 62.77 | 63.54 | 89,490 | -0.68(-1.06%) |
Mar 16, 2018 | 63.71 | 64.90 | 63.62 | 64.22 | 291,354 | +0.51(+0.80%) |
Mar 15, 2018 | 62.98 | 63.75 | 62.52 | 63.71 | 68,784 | +0.81(+1.28%) |
Mar 14, 2018 | 64.13 | 64.13 | 63.20 | 62.90 | 63,128 | -0.72(-1.14%) |
Mar 13, 2018 | 63.75 | 64.34 | 63.03 | 63.62 | 68,057 | -0.30(-0.47%) |
Mar 12, 2018 | 63.66 | 64.17 | 63.24 | 63.92 | 70,763 | +0.55(+0.87%) |
Mar 09, 2018 | 62.43 | 63.49 | 62.01 | 63.37 | 41,614 | +1.53(+2.47%) |
Mar 08, 2018 | 62.98 | 62.98 | 61.65 | 61.84 | 45,241 | -1.06(-1.69%) |
Mar 07, 2018 | 63.11 | 62.90 | 62,849 | +0.98(+1.58%) | ||
Mar 06, 2018 | 61.12 | 62.09 | 60.56 | 61.92 | 68,623 | +0.72(+1.18%) |
Mar 05, 2018 | 60.14 | 61.58 | 59.12 | 61.20 | 64,432 | +0.68(+1.12%) |
Mar 02, 2018 | 58.48 | 60.65 | 58.48 | 60.52 | 54,658 | +1.36(+2.30%) |
Mar 01, 2018 | 58.91 | 59.97 | 58.61 | 59.16 | 61,603 | +0.17(+0.29%) |
Feb 28, 2018 | 60.95 | 61.28 | 58.91 | 58.99 | 80,580 | -1.83(-3.00%) |
Feb 27, 2018 | 61.88 | 62.60 | 60.82 | 60.82 | 74,065 | -0.81(-1.31%) |
Feb 26, 2018 | 61.12 | 61.71 | 60.57 | 61.62 | 58,480 | +0.55(+0.90%) |
Feb 23, 2018 | 60.56 | 61.24 | 60.31 | 61.07 | 46,295 | +0.85(+1.41%) |
Feb 22, 2018 | 61.24 | 61.37 | 60.14 | 60.22 | 42,845 | -0.89(-1.46%) |
Feb 21, 2018 | 60.82 | 62.16 | 59.84 | 61.12 | 61,478 | +0.51(+0.84%) |
Feb 20, 2018 | 61.58 | 62.18 | 60.52 | 60.60 | 79,114 | -1.32(-2.13%) |
Feb 16, 2018 | 61.92 | 61.92 | 61.92 | 0 | +1.27(+2.10%) | |
Feb 15, 2018 | 61.54 | 61.54 | 60.86 | 60.65 | 61,689 | -0.09(-0.14%) |
Feb 14, 2018 | 58.86 | 60.86 | 58.86 | 60.73 | 75,210 | +1.40(+2.36%) |
Feb 13, 2018 | 58.95 | 59.37 | 58.65 | 59.33 | 39,228 | -0.04(-0.07%) |
Feb 12, 2018 | 59.20 | 59.50 | 58.48 | 59.37 | 93,161 | +0.38(+0.65%) |
Feb 09, 2018 | 58.95 | 59.50 | 57.42 | 58.99 | 146,027 | +0.68(+1.17%) |
Feb 08, 2018 | 59.46 | 58.23 | 58.31 | 125,338 | -0.72(-1.22%) | |
Feb 07, 2018 | 58.35 | 59.41 | 58.35 | 59.03 | 63,049 | +0.25(+0.43%) |
Feb 06, 2018 | 56.95 | 58.86 | 56.87 | 58.78 | 126,032 | -0.55(-0.93%) |
Feb 05, 2018 | 60.44 | 60.90 | 58.61 | 59.33 | 53,523 | -1.70(-2.79%) |
Feb 02, 2018 | 61.03 | 62.22 | 60.82 | 61.03 | 71,470 | -0.30(-0.49%) |