Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 57.66 | 58.02 | 56.64 | 57.34 | 991,998 | +0.26(+0.45%) |
Apr 27, 2018 | 58.52 | 59.37 | 55.82 | 57.08 | 2,682,030 | -1.12(-1.92%) |
Apr 26, 2018 | 58.06 | 58.51 | 57.33 | 58.20 | 617,664 | +0.47(+0.81%) |
Apr 25, 2018 | 57.42 | 58.31 | 57.42 | 57.74 | 530,423 | +0.16(+0.28%) |
Apr 24, 2018 | 57.73 | 58.35 | 56.74 | 57.57 | 834,362 | +0.28(+0.49%) |
Apr 23, 2018 | 57.61 | 58.32 | 56.89 | 57.29 | 877,448 | -0.03(-0.06%) |
Apr 20, 2018 | 57.28 | 57.78 | 56.99 | 57.32 | 597,935 | +0.07(+0.13%) |
Apr 19, 2018 | 57.71 | 57.86 | 56.87 | 57.25 | 500,568 | -0.52(-0.91%) |
Apr 18, 2018 | 57.66 | 58.27 | 57.62 | 57.78 | 374,714 | +0.39(+0.69%) |
Apr 17, 2018 | 57.61 | 57.92 | 57.07 | 57.38 | 927,670 | -0.02(-0.04%) |
Apr 16, 2018 | 57.62 | 58.80 | 57.22 | 57.41 | 1,207,883 | +0.19(+0.32%) |
Apr 13, 2018 | 59.98 | 59.98 | 56.52 | 57.22 | 1,047,135 | -3.38(-5.57%) |
Apr 12, 2018 | 61.04 | 61.37 | 60.54 | 60.60 | 630,142 | +0.07(+0.12%) |
Apr 11, 2018 | 60.06 | 61.38 | 60.04 | 60.52 | 821,623 | -0.04(-0.07%) |
Apr 10, 2018 | 60.31 | 61.44 | 59.99 | 60.56 | 835,617 | +1.05(+1.76%) |
Apr 09, 2018 | 59.48 | 60.89 | 59.33 | 59.52 | 532,998 | +0.60(+1.03%) |
Apr 06, 2018 | 60.20 | 61.10 | 58.64 | 58.91 | 1,007,515 | -1.57(-2.60%) |
Apr 05, 2018 | 60.44 | 60.64 | 59.88 | 60.48 | 712,482 | +0.14(+0.23%) |
Apr 04, 2018 | 59.20 | 60.53 | 58.71 | 60.35 | 810,888 | +0.62(+1.04%) |
Apr 03, 2018 | 58.57 | 59.95 | 58.57 | 59.73 | 642,432 | +1.56(+2.69%) |
Apr 02, 2018 | 58.95 | 59.23 | 57.61 | 58.16 | 664,714 | -1.24(-2.09%) |
Mar 29, 2018 | 59.40 | 59.40 | 59.40 | 0 | +0.53(+0.90%) | |
Mar 28, 2018 | 58.43 | 59.13 | 58.24 | 58.87 | 860,518 | +0.60(+1.02%) |
Mar 27, 2018 | 59.64 | 59.64 | 57.95 | 58.28 | 617,804 | -1.27(-2.12%) |
Mar 26, 2018 | 58.42 | 59.63 | 58.17 | 59.54 | 506,207 | +1.64(+2.84%) |
Mar 23, 2018 | 58.90 | 59.17 | 57.78 | 57.90 | 500,116 | -1.03(-1.75%) |
Mar 22, 2018 | 59.54 | 60.00 | 58.87 | 58.93 | 555,173 | -0.99(-1.65%) |
Mar 21, 2018 | 58.98 | 60.24 | 58.62 | 59.92 | 602,196 | +0.92(+1.56%) |
Mar 20, 2018 | 58.33 | 59.10 | 58.14 | 59.00 | 631,650 | +0.91(+1.57%) |
Mar 19, 2018 | 59.74 | 60.02 | 57.95 | 58.09 | 623,924 | -1.75(-2.92%) |
Mar 16, 2018 | 58.61 | 59.98 | 58.46 | 59.84 | 3,599,142 | +1.29(+2.20%) |
Mar 15, 2018 | 58.93 | 59.20 | 58.40 | 58.55 | 1,195,872 | -0.48(-0.81%) |
Mar 14, 2018 | 59.90 | 60.14 | 58.82 | 59.02 | 624,265 | -0.88(-1.47%) |
Mar 13, 2018 | 59.72 | 60.44 | 59.41 | 59.90 | 675,202 | +0.21(+0.35%) |
Mar 12, 2018 | 58.55 | 59.87 | 58.43 | 59.69 | 721,455 | +1.37(+2.35%) |
Mar 09, 2018 | 58.31 | 58.83 | 57.82 | 58.32 | 834,460 | +0.31(+0.53%) |
Mar 08, 2018 | 58.22 | 58.51 | 57.62 | 58.02 | 621,208 | +0.11(+0.19%) |
Mar 07, 2018 | 58.41 | 57.90 | 887,521 | -0.23(-0.39%) | ||
Mar 06, 2018 | 58.43 | 58.91 | 57.86 | 58.13 | 815,221 | -0.19(-0.33%) |
Mar 05, 2018 | 58.08 | 58.98 | 57.65 | 58.32 | 616,743 | +0.02(+0.03%) |
Mar 02, 2018 | 56.45 | 58.49 | 56.18 | 58.31 | 577,822 | +1.40(+2.46%) |
Mar 01, 2018 | 57.06 | 57.50 | 56.18 | 56.91 | 582,017 | +0.17(+0.30%) |
Feb 28, 2018 | 57.36 | 57.72 | 56.46 | 56.74 | 1,183,360 | -0.56(-0.98%) |
Feb 27, 2018 | 58.14 | 58.19 | 57.13 | 57.30 | 331,761 | -1.02(-1.75%) |
Feb 26, 2018 | 58.06 | 58.73 | 57.86 | 58.32 | 431,919 | +0.45(+0.78%) |
Feb 23, 2018 | 57.57 | 58.12 | 56.75 | 57.87 | 411,729 | +0.66(+1.15%) |
Feb 22, 2018 | 57.75 | 58.51 | 57.01 | 57.22 | 583,439 | -0.24(-0.42%) |
Feb 21, 2018 | 57.19 | 58.52 | 57.02 | 57.46 | 965,783 | +0.24(+0.42%) |
Feb 20, 2018 | 55.32 | 57.26 | 55.20 | 57.22 | 877,410 | +1.84(+3.32%) |
Feb 16, 2018 | 55.38 | 55.38 | 55.38 | 0 | -2.97(-5.08%) | |
Feb 15, 2018 | 56.59 | 58.43 | 56.13 | 58.35 | 828,805 | +2.07(+3.68%) |
Feb 14, 2018 | 54.67 | 56.55 | 54.62 | 56.28 | 319,026 | +1.43(+2.60%) |
Feb 13, 2018 | 54.41 | 55.16 | 54.29 | 54.85 | 248,710 | +0.13(+0.23%) |
Feb 12, 2018 | 54.66 | 55.32 | 54.53 | 54.72 | 298,783 | +0.52(+0.96%) |
Feb 09, 2018 | 53.79 | 54.43 | 52.07 | 54.20 | 554,617 | +0.75(+1.41%) |
Feb 08, 2018 | 55.20 | 55.48 | 53.43 | 53.45 | 442,613 | -1.55(-2.81%) |
Feb 07, 2018 | 54.52 | 55.79 | 54.27 | 54.99 | 309,008 | +0.18(+0.34%) |
Feb 06, 2018 | 53.06 | 55.20 | 52.61 | 54.81 | 534,418 | +0.30(+0.54%) |
Feb 05, 2018 | 55.55 | 56.30 | 53.90 | 54.51 | 315,234 | -1.60(-2.84%) |
Feb 02, 2018 | 57.26 | 57.38 | 56.05 | 56.11 | 341,236 | -1.33(-2.32%) |