Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.64 | 63.10 | 60.26 | 60.28 | 813,636 | -2.21(-3.54%) |
Apr 27, 2018 | 64.90 | 64.97 | 62.25 | 62.49 | 1,099,977 | -2.37(-3.65%) |
Apr 26, 2018 | 66.04 | 66.64 | 64.71 | 64.86 | 330,343 | -0.93(-1.41%) |
Apr 25, 2018 | 65.60 | 66.22 | 65.10 | 65.79 | 403,128 | +0.06(+0.09%) |
Apr 24, 2018 | 66.75 | 67.14 | 65.08 | 65.73 | 229,583 | -0.63(-0.94%) |
Apr 23, 2018 | 67.21 | 67.43 | 65.70 | 66.36 | 346,606 | -0.75(-1.12%) |
Apr 20, 2018 | 67.98 | 68.26 | 66.93 | 67.11 | 400,807 | -1.01(-1.48%) |
Apr 19, 2018 | 68.20 | 68.43 | 67.65 | 68.12 | 347,117 | -0.31(-0.46%) |
Apr 18, 2018 | 67.47 | 68.87 | 66.97 | 68.43 | 432,851 | +1.65(+2.48%) |
Apr 17, 2018 | 67.00 | 67.21 | 65.88 | 66.78 | 294,083 | +0.30(+0.46%) |
Apr 16, 2018 | 65.90 | 66.68 | 65.48 | 66.47 | 130,819 | +1.04(+1.59%) |
Apr 13, 2018 | 66.38 | 66.38 | 65.16 | 65.44 | 145,655 | -0.60(-0.90%) |
Apr 12, 2018 | 66.70 | 66.81 | 65.91 | 66.03 | 262,158 | -0.16(-0.24%) |
Apr 11, 2018 | 64.99 | 66.31 | 64.99 | 66.19 | 223,872 | +0.38(+0.58%) |
Apr 10, 2018 | 65.47 | 66.48 | 64.67 | 65.81 | 400,939 | +1.68(+2.62%) |
Apr 09, 2018 | 64.68 | 65.30 | 64.02 | 64.12 | 236,626 | +0.09(+0.14%) |
Apr 06, 2018 | 65.23 | 66.61 | 63.54 | 64.04 | 327,045 | -2.03(-3.07%) |
Apr 05, 2018 | 66.18 | 66.51 | 65.48 | 66.06 | 286,391 | +0.67(+1.02%) |
Apr 04, 2018 | 63.35 | 65.70 | 63.35 | 65.40 | 369,852 | +0.80(+1.24%) |
Apr 03, 2018 | 65.08 | 65.08 | 63.60 | 64.59 | 473,468 | +0.08(+0.12%) |
Apr 02, 2018 | 67.20 | 67.68 | 63.92 | 64.52 | 418,585 | -2.95(-4.37%) |
Mar 29, 2018 | 67.46 | 67.46 | 67.46 | 0 | +0.96(+1.44%) | |
Mar 28, 2018 | 67.51 | 67.82 | 65.73 | 66.50 | 1,296,420 | -0.85(-1.26%) |
Mar 27, 2018 | 68.68 | 68.68 | 66.31 | 67.35 | 692,926 | -0.73(-1.08%) |
Mar 26, 2018 | 64.68 | 68.46 | 64.68 | 68.09 | 2,306,891 | +4.92(+7.79%) |
Mar 23, 2018 | 68.31 | 68.69 | 63.13 | 63.16 | 1,252,801 | -5.32(-7.77%) |
Mar 22, 2018 | 71.84 | 71.99 | 68.36 | 68.49 | 564,601 | -4.36(-5.99%) |
Mar 21, 2018 | 73.48 | 74.01 | 72.50 | 72.85 | 603,884 | -0.40(-0.55%) |
Mar 20, 2018 | 74.77 | 75.11 | 72.99 | 73.25 | 418,981 | -1.45(-1.94%) |
Mar 19, 2018 | 75.11 | 75.41 | 73.44 | 74.70 | 299,274 | -0.81(-1.08%) |
Mar 16, 2018 | 75.43 | 76.42 | 75.10 | 75.51 | 354,324 | +0.23(+0.31%) |
Mar 15, 2018 | 75.14 | 76.14 | 74.80 | 75.28 | 162,433 | +0.25(+0.34%) |
Mar 14, 2018 | 76.00 | 76.00 | 74.33 | 75.02 | 148,148 | -0.53(-0.70%) |
Mar 13, 2018 | 76.80 | 77.07 | 75.26 | 75.55 | 167,414 | -0.77(-1.01%) |
Mar 12, 2018 | 76.20 | 77.00 | 75.73 | 76.33 | 136,288 | +0.30(+0.40%) |
Mar 09, 2018 | 75.06 | 76.10 | 74.48 | 76.02 | 187,338 | +1.86(+2.51%) |
Mar 08, 2018 | 74.73 | 74.85 | 73.51 | 74.16 | 142,965 | +0.20(+0.26%) |
Mar 07, 2018 | 74.29 | 73.97 | 290,697 | +0.71(+0.97%) | ||
Mar 06, 2018 | 73.22 | 75.46 | 71.73 | 73.26 | 296,658 | +0.68(+0.94%) |
Mar 05, 2018 | 71.41 | 73.15 | 71.41 | 72.57 | 261,844 | +0.46(+0.64%) |
Mar 02, 2018 | 68.83 | 72.28 | 68.67 | 72.11 | 364,096 | +2.24(+3.21%) |
Mar 01, 2018 | 70.98 | 71.79 | 68.81 | 69.87 | 467,967 | -1.25(-1.76%) |
Feb 28, 2018 | 72.97 | 73.11 | 71.06 | 71.12 | 402,086 | -1.69(-2.32%) |
Feb 27, 2018 | 72.97 | 73.95 | 72.74 | 72.82 | 326,009 | -0.30(-0.41%) |
Feb 26, 2018 | 72.01 | 73.28 | 71.42 | 73.12 | 303,036 | +1.36(+1.89%) |
Feb 23, 2018 | 71.44 | 72.02 | 70.86 | 71.76 | 201,378 | +0.98(+1.38%) |
Feb 22, 2018 | 72.39 | 73.11 | 70.67 | 70.78 | 423,660 | -1.20(-1.67%) |
Feb 21, 2018 | 72.90 | 74.02 | 71.94 | 71.98 | 477,790 | -0.66(-0.92%) |
Feb 20, 2018 | 70.77 | 73.22 | 70.77 | 72.65 | 345,678 | +1.06(+1.48%) |
Feb 16, 2018 | 71.59 | 71.59 | 71.59 | 0 | -0.83(-1.15%) | |
Feb 15, 2018 | 72.84 | 73.36 | 71.95 | 72.42 | 496,109 | +0.23(+0.31%) |
Feb 14, 2018 | 67.16 | 72.29 | 67.13 | 72.20 | 765,652 | +4.17(+6.12%) |
Feb 13, 2018 | 67.51 | 68.66 | 67.48 | 68.03 | 606,704 | -0.21(-0.30%) |
Feb 12, 2018 | 66.78 | 68.70 | 66.19 | 68.24 | 413,397 | +2.01(+3.04%) |
Feb 09, 2018 | 66.49 | 67.39 | 64.78 | 66.22 | 582,532 | +0.82(+1.26%) |
Feb 08, 2018 | 69.74 | 70.19 | 65.32 | 65.40 | 695,135 | -4.32(-6.20%) |
Feb 07, 2018 | 70.65 | 71.75 | 69.70 | 69.72 | 597,293 | -1.46(-2.05%) |
Feb 06, 2018 | 67.07 | 71.62 | 66.50 | 71.18 | 801,138 | +1.29(+1.85%) |
Feb 05, 2018 | 71.66 | 72.87 | 69.46 | 69.89 | 438,918 | -2.85(-3.91%) |
Feb 02, 2018 | 73.27 | 74.59 | 72.38 | 72.74 | 444,233 | -0.91(-1.23%) |