Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 59.28 | 60.40 | 59.28 | 59.61 | 10,824 | +0.05(+0.08%) |
Apr 27, 2018 | 59.37 | 60.19 | 59.37 | 59.57 | 7,734 | -0.10(-0.16%) |
Apr 26, 2018 | 59.03 | 59.86 | 59.03 | 59.66 | 11,900 | +0.72(+1.23%) |
Apr 25, 2018 | 58.70 | 59.27 | 57.92 | 58.94 | 10,064 | +0.24(+0.41%) |
Apr 24, 2018 | 59.61 | 59.71 | 58.21 | 58.70 | 10,191 | -0.72(-1.22%) |
Apr 23, 2018 | 58.41 | 59.61 | 58.41 | 59.42 | 10,122 | +0.72(+1.23%) |
Apr 20, 2018 | 59.37 | 59.37 | 58.46 | 58.70 | 8,457 | -0.68(-1.14%) |
Apr 19, 2018 | 59.86 | 60.12 | 59.28 | 59.37 | 13,760 | -0.63(-1.05%) |
Apr 18, 2018 | 59.23 | 60.87 | 58.94 | 60.00 | 17,673 | +1.30(+2.22%) |
Apr 17, 2018 | 57.97 | 58.89 | 57.82 | 58.70 | 7,545 | +0.72(+1.25%) |
Apr 16, 2018 | 57.20 | 58.06 | 57.03 | 57.97 | 12,584 | +0.77(+1.35%) |
Apr 13, 2018 | 57.01 | 57.29 | 56.43 | 57.20 | 14,903 | +0.68(+1.20%) |
Apr 12, 2018 | 56.96 | 56.96 | 56.33 | 56.52 | 5,284 | -0.43(-0.76%) |
Apr 11, 2018 | 55.80 | 56.96 | 55.80 | 56.96 | 9,607 | +1.35(+2.43%) |
Apr 10, 2018 | 54.69 | 56.04 | 54.40 | 55.61 | 11,431 | +1.79(+3.32%) |
Apr 09, 2018 | 54.30 | 54.50 | 53.54 | 53.82 | 6,881 | -0.10(-0.18%) |
Apr 06, 2018 | 55.08 | 55.32 | 52.90 | 53.92 | 17,352 | -0.97(-1.76%) |
Apr 05, 2018 | 54.21 | 55.22 | 54.21 | 54.88 | 9,127 | +1.30(+2.43%) |
Apr 04, 2018 | 52.23 | 53.92 | 52.16 | 53.58 | 48,711 | -0.10(-0.18%) |
Apr 03, 2018 | 52.90 | 53.68 | 51.99 | 53.68 | 13,425 | +0.68(+1.28%) |
Apr 02, 2018 | 54.30 | 54.30 | 51.79 | 53.00 | 20,543 | -1.30(-2.40%) |
Mar 29, 2018 | 54.30 | 54.30 | 54.30 | 0 | +0.97(+1.81%) | |
Mar 28, 2018 | 52.95 | 53.58 | 52.95 | 53.34 | 13,568 | -0.05(-0.09%) |
Mar 27, 2018 | 54.45 | 54.98 | 53.39 | 53.39 | 8,299 | -1.21(-2.21%) |
Mar 26, 2018 | 54.45 | 54.74 | 53.68 | 54.59 | 12,815 | +0.43(+0.80%) |
Mar 23, 2018 | 54.45 | 55.12 | 54.16 | 54.16 | 15,988 | +0.00(+0.00%) |
Mar 22, 2018 | 54.30 | 54.64 | 53.77 | 54.16 | 19,384 | -0.19(-0.36%) |
Mar 21, 2018 | 52.76 | 55.03 | 52.76 | 54.35 | 12,677 | +1.59(+3.02%) |
Mar 20, 2018 | 51.89 | 53.10 | 51.89 | 52.76 | 28,488 | +0.87(+1.67%) |
Mar 19, 2018 | 55.03 | 55.08 | 51.65 | 51.89 | 47,354 | -3.48(-6.28%) |
Mar 16, 2018 | 54.69 | 55.75 | 54.45 | 55.37 | 14,942 | +0.92(+1.68%) |
Mar 15, 2018 | 56.24 | 56.43 | 53.68 | 54.45 | 28,824 | -1.45(-2.59%) |
Mar 14, 2018 | 56.77 | 56.78 | 55.85 | 55.90 | 6,461 | -0.53(-0.94%) |
Mar 13, 2018 | 56.62 | 57.49 | 56.29 | 56.43 | 12,011 | -0.48(-0.85%) |
Mar 12, 2018 | 56.72 | 57.20 | 56.40 | 56.91 | 15,458 | +0.58(+1.03%) |
Mar 09, 2018 | 55.70 | 56.67 | 55.59 | 56.33 | 17,099 | +0.87(+1.57%) |
Mar 08, 2018 | 55.95 | 56.48 | 55.12 | 55.46 | 15,685 | -0.58(-1.03%) |
Mar 07, 2018 | 56.48 | 55.80 | 56.04 | 6,606 | -0.48(-0.85%) | |
Mar 06, 2018 | 57.15 | 57.63 | 56.19 | 56.52 | 14,449 | -0.24(-0.43%) |
Mar 05, 2018 | 55.95 | 57.53 | 55.95 | 56.77 | 19,130 | -0.05(-0.09%) |
Mar 02, 2018 | 55.51 | 57.01 | 55.03 | 56.81 | 14,744 | +0.58(+1.03%) |
Mar 01, 2018 | 56.86 | 57.63 | 56.24 | 56.24 | 13,995 | -0.72(-1.27%) |
Feb 28, 2018 | 58.36 | 58.75 | 56.96 | 56.96 | 20,692 | -1.06(-1.83%) |
Feb 27, 2018 | 59.03 | 59.03 | 57.92 | 58.02 | 7,290 | -1.06(-1.80%) |
Feb 26, 2018 | 58.26 | 59.13 | 57.54 | 59.08 | 13,591 | +1.21(+2.09%) |
Feb 23, 2018 | 57.54 | 58.07 | 57.01 | 57.88 | 6,031 | +0.97(+1.70%) |
Feb 22, 2018 | 57.01 | 57.39 | 56.45 | 56.91 | 22,112 | -0.05(-0.08%) |
Feb 21, 2018 | 59.32 | 60.19 | 56.81 | 56.96 | 13,453 | -2.51(-4.22%) |
Feb 20, 2018 | 59.86 | 61.29 | 58.75 | 59.47 | 10,644 | +0.23(+0.39%) |
Feb 16, 2018 | 59.24 | 59.24 | 59.24 | 0 | +0.61(+1.05%) | |
Feb 15, 2018 | 58.35 | 58.63 | 57.43 | 58.63 | 9,869 | +0.55(+0.95%) |
Feb 14, 2018 | 56.82 | 58.35 | 56.07 | 58.08 | 11,333 | +1.26(+2.22%) |
Feb 13, 2018 | 57.52 | 57.88 | 56.59 | 56.82 | 11,228 | -0.47(-0.81%) |
Feb 12, 2018 | 56.58 | 57.47 | 55.93 | 57.28 | 14,864 | +1.96(+3.54%) |
Feb 09, 2018 | 56.82 | 56.91 | 53.37 | 55.32 | 34,419 | -0.98(-1.74%) |
Feb 08, 2018 | 59.43 | 59.43 | 56.16 | 56.30 | 26,813 | -2.75(-4.66%) |
Feb 07, 2018 | 59.05 | 59.38 | 58.49 | 59.05 | 18,815 | -0.61(-1.02%) |
Feb 06, 2018 | 59.05 | 60.55 | 57.47 | 59.66 | 25,417 | -0.23(-0.39%) |
Feb 05, 2018 | 60.59 | 60.73 | 59.36 | 59.89 | 18,378 | -1.26(-2.06%) |
Feb 02, 2018 | 62.83 | 62.88 | 60.87 | 61.15 | 14,730 | -2.19(-3.46%) |