Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.61 | 63.07 | 62.61 | 62.75 | 3,159 | -1.35(-2.11%) |
Apr 27, 2018 | 64.92 | 65.19 | 63.55 | 64.11 | 6,252 | +0.36(+0.57%) |
Apr 26, 2018 | 60.79 | 64.29 | 59.82 | 63.74 | 18,394 | -0.52(-0.81%) |
Apr 25, 2018 | 63.94 | 64.43 | 62.85 | 64.27 | 5,636 | +0.35(+0.54%) |
Apr 24, 2018 | 63.01 | 63.92 | 61.00 | 63.92 | 6,226 | +1.40(+2.24%) |
Apr 23, 2018 | 63.34 | 63.34 | 62.10 | 62.52 | 2,642 | +0.49(+0.80%) |
Apr 20, 2018 | 62.57 | 62.57 | 61.21 | 62.03 | 3,921 | -0.50(-0.81%) |
Apr 19, 2018 | 61.31 | 62.83 | 61.31 | 62.53 | 1,588 | +0.10(+0.16%) |
Apr 18, 2018 | 63.01 | 63.22 | 61.23 | 62.43 | 1,971 | -0.48(-0.76%) |
Apr 17, 2018 | 64.33 | 64.33 | 62.80 | 62.90 | 2,538 | -0.55(-0.87%) |
Apr 16, 2018 | 62.54 | 64.55 | 61.59 | 63.45 | 7,089 | +1.59(+2.56%) |
Apr 13, 2018 | 64.00 | 64.00 | 61.59 | 61.87 | 3,991 | -1.77(-2.79%) |
Apr 12, 2018 | 63.73 | 65.19 | 63.45 | 63.64 | 5,334 | +0.09(+0.15%) |
Apr 11, 2018 | 60.28 | 63.94 | 60.28 | 63.55 | 14,637 | +2.66(+4.37%) |
Apr 10, 2018 | 60.08 | 63.41 | 59.68 | 60.89 | 11,996 | +1.92(+3.26%) |
Apr 09, 2018 | 58.96 | 58.96 | 58.96 | 58.96 | 931 | +1.20(+2.08%) |
Apr 06, 2018 | 60.39 | 60.39 | 57.40 | 57.76 | 3,810 | -2.61(-4.33%) |
Apr 05, 2018 | 60.51 | 60.75 | 59.58 | 60.37 | 7,186 | +0.37(+0.62%) |
Apr 04, 2018 | 57.47 | 60.77 | 57.47 | 60.00 | 3,010 | +0.29(+0.48%) |
Apr 03, 2018 | 62.22 | 62.22 | 59.71 | 59.71 | 7,231 | -1.96(-3.18%) |
Apr 02, 2018 | 60.65 | 65.09 | 58.14 | 61.67 | 2,317 | +0.93(+1.54%) |
Mar 29, 2018 | 60.74 | 60.74 | 60.74 | 0 | +0.65(+1.09%) | |
Mar 28, 2018 | 61.87 | 63.68 | 58.73 | 60.08 | 10,763 | -1.82(-2.95%) |
Mar 27, 2018 | 63.42 | 64.05 | 61.30 | 61.91 | 8,811 | -1.45(-2.29%) |
Mar 26, 2018 | 60.05 | 63.80 | 59.56 | 63.36 | 5,669 | +4.68(+7.97%) |
Mar 23, 2018 | 60.01 | 61.56 | 58.68 | 58.68 | 7,867 | -2.49(-4.08%) |
Mar 22, 2018 | 60.95 | 63.16 | 60.12 | 61.17 | 2,753 | -1.06(-1.70%) |
Mar 21, 2018 | 64.26 | 64.26 | 61.15 | 62.23 | 4,192 | -2.01(-3.13%) |
Mar 20, 2018 | 64.28 | 64.47 | 64.02 | 64.24 | 3,811 | +0.98(+1.54%) |
Mar 19, 2018 | 64.13 | 64.92 | 61.49 | 63.27 | 15,115 | -1.30(-2.02%) |
Mar 16, 2018 | 62.56 | 64.90 | 62.44 | 64.57 | 16,962 | +2.06(+3.29%) |
Mar 15, 2018 | 61.25 | 63.15 | 61.25 | 62.51 | 3,585 | +0.68(+1.10%) |
Mar 14, 2018 | 63.69 | 63.69 | 61.03 | 61.83 | 4,686 | -1.42(-2.25%) |
Mar 13, 2018 | 64.73 | 64.73 | 62.82 | 63.26 | 8,122 | -0.93(-1.45%) |
Mar 12, 2018 | 61.72 | 65.86 | 61.20 | 64.19 | 5,136 | +2.42(+3.92%) |
Mar 09, 2018 | 60.65 | 64.14 | 60.65 | 61.77 | 4,421 | +1.75(+2.91%) |
Mar 08, 2018 | 59.85 | 62.12 | 58.65 | 60.02 | 6,398 | +0.30(+0.50%) |
Mar 07, 2018 | 59.57 | 61.30 | 59.14 | 59.72 | 12,960 | -1.33(-2.18%) |
Mar 06, 2018 | 59.08 | 61.63 | 58.99 | 61.05 | 17,512 | +1.98(+3.35%) |
Mar 05, 2018 | 56.60 | 59.73 | 56.47 | 59.07 | 12,425 | +2.10(+3.69%) |
Mar 02, 2018 | 54.38 | 59.16 | 54.38 | 56.97 | 20,781 | +1.20(+2.15%) |
Mar 01, 2018 | 59.92 | 59.92 | 54.77 | 55.77 | 9,402 | -0.78(-1.38%) |
Feb 28, 2018 | 59.44 | 59.44 | 55.67 | 56.55 | 4,976 | -1.34(-2.31%) |
Feb 27, 2018 | 59.43 | 59.44 | 57.18 | 57.89 | 5,166 | -1.85(-3.10%) |
Feb 26, 2018 | 59.32 | 59.74 | 58.93 | 59.74 | 2,581 | +1.13(+1.94%) |
Feb 23, 2018 | 59.44 | 59.48 | 58.16 | 58.61 | 3,911 | -0.26(-0.44%) |
Feb 22, 2018 | 56.67 | 60.03 | 51.85 | 58.87 | 14,117 | +2.35(+4.16%) |
Feb 21, 2018 | 57.30 | 57.30 | 55.68 | 56.51 | 2,689 | -0.61(-1.07%) |
Feb 20, 2018 | 57.09 | 57.81 | 56.05 | 57.13 | 11,219 | -0.07(-0.13%) |
Feb 16, 2018 | 57.20 | 57.20 | 57.20 | 0 | -1.52(-2.58%) | |
Feb 15, 2018 | 58.84 | 59.43 | 57.08 | 58.72 | 10,878 | +0.16(+0.27%) |
Feb 14, 2018 | 58.85 | 58.85 | 57.91 | 58.56 | 4,632 | -0.98(-1.64%) |
Feb 13, 2018 | 59.93 | 59.93 | 59.24 | 59.54 | 2,173 | -0.81(-1.34%) |
Feb 12, 2018 | 59.01 | 61.02 | 58.67 | 60.35 | 5,255 | +1.27(+2.14%) |
Feb 09, 2018 | 60.47 | 60.47 | 56.97 | 59.08 | 12,823 | -0.38(-0.64%) |
Feb 08, 2018 | 64.68 | 64.68 | 58.75 | 59.46 | 8,618 | -5.02(-7.79%) |
Feb 07, 2018 | 63.47 | 66.87 | 60.59 | 64.48 | 7,852 | +2.77(+4.49%) |
Feb 06, 2018 | 60.39 | 61.81 | 51.54 | 61.71 | 7,826 | -1.27(-2.01%) |
Feb 05, 2018 | 63.33 | 66.03 | 60.98 | 62.98 | 7,228 | -1.07(-1.67%) |
Feb 02, 2018 | 64.46 | 65.36 | 63.55 | 64.05 | 8,320 | -1.26(-1.92%) |