Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 58.85 | 59.20 | 58.08 | 58.09 | 759,017 | -0.71(-1.21%) |
Apr 27, 2018 | 58.06 | 58.89 | 57.76 | 58.80 | 767,120 | +0.59(+1.01%) |
Apr 26, 2018 | 58.82 | 58.82 | 57.63 | 58.21 | 626,188 | -0.43(-0.73%) |
Apr 25, 2018 | 59.07 | 59.36 | 58.31 | 58.64 | 844,205 | -0.45(-0.76%) |
Apr 24, 2018 | 60.56 | 61.15 | 58.70 | 59.09 | 754,068 | -1.37(-2.27%) |
Apr 23, 2018 | 60.07 | 60.84 | 59.93 | 60.46 | 1,227,784 | +0.46(+0.77%) |
Apr 20, 2018 | 60.43 | 60.69 | 59.43 | 60.00 | 780,113 | -0.50(-0.83%) |
Apr 19, 2018 | 60.58 | 60.99 | 60.19 | 60.50 | 619,089 | -0.06(-0.10%) |
Apr 18, 2018 | 60.67 | 61.00 | 60.40 | 60.56 | 855,411 | +0.32(+0.53%) |
Apr 17, 2018 | 60.23 | 60.60 | 60.04 | 60.24 | 727,760 | +0.52(+0.87%) |
Apr 16, 2018 | 59.69 | 59.97 | 59.28 | 59.72 | 588,499 | +0.45(+0.76%) |
Apr 13, 2018 | 59.92 | 59.92 | 58.87 | 59.27 | 461,065 | -0.19(-0.32%) |
Apr 12, 2018 | 59.97 | 60.22 | 59.35 | 59.46 | 534,335 | -0.06(-0.10%) |
Apr 11, 2018 | 58.88 | 59.87 | 58.78 | 59.52 | 737,098 | +0.08(+0.13%) |
Apr 10, 2018 | 59.26 | 59.75 | 58.85 | 59.44 | 1,067,652 | +1.12(+1.92%) |
Apr 09, 2018 | 58.63 | 59.53 | 58.26 | 58.32 | 898,970 | +0.31(+0.53%) |
Apr 06, 2018 | 59.40 | 59.51 | 57.34 | 58.01 | 1,144,446 | -1.86(-3.11%) |
Apr 05, 2018 | 60.52 | 60.69 | 59.64 | 59.87 | 1,280,352 | -0.31(-0.52%) |
Apr 04, 2018 | 57.59 | 60.37 | 57.55 | 60.18 | 1,652,879 | +1.63(+2.78%) |
Apr 03, 2018 | 57.96 | 58.68 | 57.40 | 58.55 | 1,027,230 | +0.83(+1.44%) |
Apr 02, 2018 | 58.83 | 58.89 | 56.70 | 57.72 | 1,376,858 | -1.43(-2.42%) |
Mar 29, 2018 | 59.15 | 59.15 | 59.15 | 0 | +2.28(+4.01%) | |
Mar 28, 2018 | 56.89 | 57.48 | 56.40 | 56.87 | 1,824,920 | +0.64(+1.14%) |
Mar 27, 2018 | 57.78 | 57.78 | 55.88 | 56.23 | 2,282,069 | -1.55(-2.68%) |
Mar 26, 2018 | 57.96 | 59.47 | 56.25 | 57.78 | 2,403,550 | +2.21(+3.98%) |
Mar 23, 2018 | 57.72 | 57.89 | 55.42 | 55.57 | 1,418,579 | -2.09(-3.62%) |
Mar 22, 2018 | 59.76 | 59.85 | 57.61 | 57.66 | 1,032,081 | -2.87(-4.74%) |
Mar 21, 2018 | 60.07 | 61.17 | 59.90 | 60.53 | 637,920 | +0.40(+0.67%) |
Mar 20, 2018 | 60.19 | 60.68 | 59.99 | 60.13 | 890,171 | +0.22(+0.37%) |
Mar 19, 2018 | 60.61 | 60.68 | 59.36 | 59.91 | 1,278,910 | -1.04(-1.71%) |
Mar 16, 2018 | 60.00 | 61.05 | 59.89 | 60.95 | 2,009,716 | +1.01(+1.69%) |
Mar 15, 2018 | 59.95 | 60.69 | 59.70 | 59.94 | 1,203,638 | +0.16(+0.27%) |
Mar 14, 2018 | 60.33 | 61.00 | 59.63 | 59.78 | 1,658,906 | -0.33(-0.55%) |
Mar 13, 2018 | 60.61 | 61.36 | 59.89 | 60.11 | 834,166 | -0.32(-0.53%) |
Mar 12, 2018 | 60.79 | 60.79 | 59.84 | 60.43 | 991,049 | -0.37(-0.61%) |
Mar 09, 2018 | 60.29 | 60.89 | 59.87 | 60.80 | 1,016,147 | +1.19(+2.00%) |
Mar 08, 2018 | 60.46 | 60.52 | 59.11 | 59.61 | 1,061,830 | -0.58(-0.96%) |
Mar 07, 2018 | 60.36 | 60.19 | 906,672 | -0.01(-0.02%) | ||
Mar 06, 2018 | 60.26 | 60.60 | 59.91 | 60.20 | 1,227,322 | +0.09(+0.15%) |
Mar 05, 2018 | 59.52 | 60.62 | 59.28 | 60.11 | 1,179,896 | +0.07(+0.12%) |
Mar 02, 2018 | 58.56 | 60.16 | 58.29 | 60.04 | 1,569,448 | +0.70(+1.18%) |
Mar 01, 2018 | 60.91 | 61.04 | 59.17 | 59.34 | 1,656,937 | -1.72(-2.82%) |
Feb 28, 2018 | 62.18 | 62.62 | 61.05 | 61.06 | 2,229,011 | -0.68(-1.10%) |
Feb 27, 2018 | 62.92 | 63.64 | 61.72 | 61.74 | 2,091,377 | -1.27(-2.02%) |
Feb 26, 2018 | 62.68 | 63.25 | 61.89 | 63.01 | 966,552 | +0.66(+1.06%) |
Feb 23, 2018 | 62.91 | 63.26 | 61.23 | 62.35 | 1,878,546 | -0.25(-0.40%) |
Feb 22, 2018 | 62.60 | 1,006,188 | +0.54(+0.87%) | |||
Feb 21, 2018 | 62.40 | 63.51 | 62.05 | 62.06 | 1,304,922 | -0.41(-0.66%) |
Feb 20, 2018 | 62.76 | 63.48 | 62.11 | 62.47 | 983,232 | -0.72(-1.14%) |
Feb 16, 2018 | 63.19 | 63.19 | 63.19 | 0 | -0.52(-0.82%) | |
Feb 15, 2018 | 64.00 | 64.04 | 62.99 | 63.71 | 1,508,525 | +0.05(+0.08%) |
Feb 14, 2018 | 61.58 | 63.77 | 61.32 | 63.66 | 1,669,651 | +1.39(+2.23%) |
Feb 13, 2018 | 62.45 | 63.01 | 61.48 | 62.27 | 1,327,360 | -0.82(-1.30%) |
Feb 12, 2018 | 62.99 | 63.90 | 61.47 | 63.09 | 2,033,748 | +0.86(+1.38%) |
Feb 09, 2018 | 63.66 | 63.66 | 60.35 | 62.23 | 2,030,225 | -0.59(-0.94%) |
Feb 08, 2018 | 66.14 | 66.26 | 62.81 | 62.82 | 3,666,156 | -3.19(-4.83%) |
Feb 07, 2018 | 64.10 | 67.10 | 62.92 | 66.01 | 2,075,078 | +1.87(+2.92%) |
Feb 06, 2018 | 59.45 | 65.00 | 56.55 | 64.14 | 2,537,831 | +0.04(+0.06%) |
Feb 05, 2018 | 66.21 | 66.83 | 63.06 | 64.10 | 1,414,341 | -3.02(-4.50%) |
Feb 02, 2018 | 69.62 | 69.67 | 66.71 | 67.12 | 1,043,291 | -2.90(-4.14%) |