Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.27 | 63.53 | 61.52 | 61.64 | 286,831 | -0.45(-0.73%) |
Apr 27, 2018 | 60.81 | 62.70 | 59.66 | 62.09 | 274,225 | +1.36(+2.24%) |
Apr 26, 2018 | 63.73 | 66.70 | 60.18 | 60.74 | 411,918 | -2.07(-3.29%) |
Apr 25, 2018 | 61.16 | 62.85 | 60.26 | 62.80 | 475,565 | +1.78(+2.92%) |
Apr 24, 2018 | 61.79 | 63.32 | 60.91 | 61.02 | 460,535 | -0.50(-0.81%) |
Apr 23, 2018 | 60.02 | 62.02 | 60.01 | 61.52 | 200,301 | +1.61(+2.69%) |
Apr 20, 2018 | 61.04 | 61.37 | 59.58 | 59.91 | 299,899 | -1.08(-1.78%) |
Apr 19, 2018 | 61.24 | 62.29 | 60.49 | 60.99 | 292,204 | -0.52(-0.84%) |
Apr 18, 2018 | 61.04 | 62.48 | 60.90 | 61.51 | 419,516 | +0.38(+0.62%) |
Apr 17, 2018 | 60.01 | 61.28 | 59.78 | 61.13 | 259,125 | +1.12(+1.87%) |
Apr 16, 2018 | 58.73 | 60.48 | 58.28 | 60.01 | 167,968 | +2.04(+3.51%) |
Apr 13, 2018 | 58.77 | 58.77 | 57.26 | 57.97 | 141,351 | -0.51(-0.87%) |
Apr 12, 2018 | 58.48 | 58.59 | 57.32 | 58.48 | 154,992 | +0.16(+0.28%) |
Apr 11, 2018 | 58.65 | 59.39 | 57.72 | 58.32 | 240,634 | -1.43(-2.40%) |
Apr 10, 2018 | 58.33 | 60.00 | 58.24 | 59.75 | 151,394 | +2.22(+3.85%) |
Apr 09, 2018 | 59.12 | 59.61 | 57.52 | 57.54 | 288,330 | -1.11(-1.90%) |
Apr 06, 2018 | 59.70 | 60.57 | 57.96 | 58.65 | 264,131 | -1.44(-2.40%) |
Apr 05, 2018 | 60.69 | 61.02 | 59.69 | 60.09 | 289,017 | -0.14(-0.23%) |
Apr 04, 2018 | 56.78 | 60.38 | 56.69 | 60.24 | 203,014 | +2.23(+3.84%) |
Apr 03, 2018 | 57.47 | 59.18 | 56.94 | 58.01 | 223,807 | +0.81(+1.42%) |
Apr 02, 2018 | 61.29 | 61.64 | 56.33 | 57.20 | 337,162 | -4.43(-7.19%) |
Mar 29, 2018 | 61.63 | 61.63 | 61.63 | 0 | +1.80(+3.01%) | |
Mar 28, 2018 | 59.26 | 61.38 | 58.74 | 59.83 | 253,155 | +0.77(+1.31%) |
Mar 27, 2018 | 60.49 | 61.26 | 58.72 | 59.06 | 177,016 | -1.39(-2.29%) |
Mar 26, 2018 | 61.15 | 61.45 | 59.34 | 60.44 | 228,724 | +0.02(+0.03%) |
Mar 23, 2018 | 61.33 | 61.82 | 60.07 | 60.42 | 353,853 | -0.74(-1.20%) |
Mar 22, 2018 | 59.71 | 61.64 | 59.63 | 61.16 | 533,596 | +0.70(+1.15%) |
Mar 21, 2018 | 60.34 | 61.48 | 59.84 | 60.46 | 730,898 | -1.22(-1.97%) |
Mar 20, 2018 | 64.52 | 64.52 | 58.00 | 61.68 | 2,004,175 | -7.16(-10.40%) |
Mar 19, 2018 | 68.82 | 69.42 | 67.25 | 68.84 | 159,735 | +0.12(+0.18%) |
Mar 16, 2018 | 68.16 | 69.33 | 67.97 | 68.72 | 336,920 | +0.64(+0.94%) |
Mar 15, 2018 | 70.11 | 70.11 | 67.80 | 68.07 | 131,745 | -1.77(-2.54%) |
Mar 14, 2018 | 71.48 | 71.48 | 69.55 | 69.85 | 149,445 | -0.64(-0.91%) |
Mar 13, 2018 | 71.03 | 71.74 | 70.24 | 70.49 | 142,205 | -0.08(-0.12%) |
Mar 12, 2018 | 70.07 | 71.22 | 69.88 | 70.57 | 168,915 | +0.31(+0.44%) |
Mar 09, 2018 | 69.38 | 70.80 | 68.92 | 70.26 | 148,045 | +1.38(+2.00%) |
Mar 08, 2018 | 69.29 | 69.39 | 68.14 | 68.88 | 343,788 | -0.21(-0.30%) |
Mar 07, 2018 | 69.41 | 69.09 | 148,129 | -0.41(-0.58%) | ||
Mar 06, 2018 | 67.86 | 69.89 | 67.44 | 69.50 | 217,997 | +2.13(+3.16%) |
Mar 05, 2018 | 64.60 | 67.66 | 64.07 | 67.37 | 328,902 | +2.32(+3.57%) |
Mar 02, 2018 | 62.97 | 65.41 | 62.56 | 65.05 | 270,407 | +1.57(+2.47%) |
Mar 01, 2018 | 65.22 | 65.78 | 62.58 | 63.48 | 539,173 | -1.45(-2.24%) |
Feb 28, 2018 | 68.07 | 68.11 | 64.87 | 64.93 | 321,234 | -3.13(-4.60%) |
Feb 27, 2018 | 71.04 | 71.74 | 67.97 | 68.06 | 249,881 | -2.83(-3.99%) |
Feb 26, 2018 | 71.55 | 71.55 | 70.13 | 70.89 | 222,686 | -0.21(-0.29%) |
Feb 23, 2018 | 71.06 | 71.37 | 69.71 | 71.10 | 140,866 | +0.52(+0.73%) |
Feb 22, 2018 | 70.58 | 205,202 | +0.43(+0.62%) | |||
Feb 21, 2018 | 70.45 | 72.82 | 70.04 | 70.15 | 210,389 | +0.05(+0.07%) |
Feb 20, 2018 | 71.12 | 72.88 | 69.97 | 70.10 | 201,714 | -1.42(-1.98%) |
Feb 16, 2018 | 71.52 | 71.52 | 71.52 | 0 | -0.14(-0.20%) | |
Feb 15, 2018 | 73.10 | 73.10 | 70.78 | 71.66 | 175,194 | -0.27(-0.38%) |
Feb 14, 2018 | 70.12 | 72.41 | 69.56 | 71.94 | 214,174 | +1.25(+1.77%) |
Feb 13, 2018 | 73.05 | 73.15 | 69.69 | 70.69 | 270,028 | -2.46(-3.37%) |
Feb 12, 2018 | 72.96 | 74.34 | 70.73 | 73.15 | 273,989 | +0.66(+0.91%) |
Feb 09, 2018 | 71.80 | 73.32 | 69.61 | 72.49 | 432,333 | +1.96(+2.79%) |
Feb 08, 2018 | 70.48 | 74.41 | 70.39 | 70.53 | 740,326 | +2.06(+3.01%) |
Feb 07, 2018 | 66.86 | 70.16 | 66.40 | 68.47 | 644,633 | +1.36(+2.03%) |
Feb 06, 2018 | 62.27 | 67.27 | 61.73 | 67.11 | 355,872 | +3.18(+4.97%) |
Feb 05, 2018 | 67.33 | 68.12 | 63.62 | 63.93 | 290,711 | -3.92(-5.78%) |
Feb 02, 2018 | 72.05 | 72.05 | 67.71 | 67.85 | 275,014 | -4.61(-6.36%) |