Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 59.15 | 59.59 | 58.80 | 58.97 | 18,430 | -0.33(-0.55%) |
Apr 27, 2018 | 59.73 | 59.92 | 58.84 | 59.29 | 4,530 | -0.22(-0.36%) |
Apr 26, 2018 | 60.81 | 60.81 | 58.71 | 59.51 | 11,274 | -0.97(-1.60%) |
Apr 25, 2018 | 59.38 | 60.48 | 59.38 | 60.48 | 11,580 | +1.24(+2.09%) |
Apr 24, 2018 | 58.69 | 59.96 | 57.69 | 59.24 | 18,730 | +0.51(+0.86%) |
Apr 23, 2018 | 58.70 | 58.94 | 57.53 | 58.73 | 33,328 | -0.62(-1.05%) |
Apr 20, 2018 | 60.86 | 61.40 | 56.94 | 59.36 | 11,881 | -3.39(-5.40%) |
Apr 19, 2018 | 61.27 | 62.96 | 59.87 | 62.74 | 3,723 | +0.90(+1.46%) |
Apr 18, 2018 | 62.74 | 64.44 | 61.40 | 61.84 | 10,262 | -0.88(-1.41%) |
Apr 17, 2018 | 60.29 | 62.74 | 60.29 | 62.72 | 9,660 | +3.00(+5.02%) |
Apr 16, 2018 | 60.10 | 60.19 | 59.44 | 59.73 | 4,003 | -0.14(-0.23%) |
Apr 13, 2018 | 59.98 | 60.09 | 58.51 | 59.86 | 10,340 | +0.16(+0.27%) |
Apr 12, 2018 | 59.80 | 60.25 | 59.07 | 59.70 | 13,589 | +0.28(+0.47%) |
Apr 11, 2018 | 58.52 | 59.73 | 58.52 | 59.42 | 27,426 | -0.26(-0.44%) |
Apr 10, 2018 | 59.54 | 60.35 | 58.44 | 59.68 | 11,644 | +0.77(+1.30%) |
Apr 09, 2018 | 58.83 | 59.65 | 57.26 | 58.92 | 41,473 | +0.37(+0.63%) |
Apr 06, 2018 | 58.51 | 61.00 | 57.11 | 58.55 | 39,318 | -1.10(-1.84%) |
Apr 05, 2018 | 58.95 | 60.01 | 57.85 | 59.65 | 20,937 | +0.77(+1.30%) |
Apr 04, 2018 | 58.41 | 59.18 | 58.11 | 58.88 | 3,810 | +0.04(+0.06%) |
Apr 03, 2018 | 58.82 | 59.48 | 58.56 | 58.84 | 9,579 | +0.33(+0.57%) |
Apr 02, 2018 | 58.56 | 59.32 | 57.92 | 58.51 | 21,212 | -0.09(-0.15%) |
Mar 29, 2018 | 58.60 | 58.60 | 58.60 | 0 | -0.24(-0.41%) | |
Mar 28, 2018 | 58.53 | 59.05 | 58.51 | 58.84 | 8,921 | +0.33(+0.57%) |
Mar 27, 2018 | 58.82 | 59.77 | 58.51 | 58.51 | 10,606 | -0.04(-0.08%) |
Mar 26, 2018 | 58.51 | 59.30 | 58.06 | 58.56 | 19,156 | +0.04(+0.08%) |
Mar 23, 2018 | 58.84 | 59.43 | 58.13 | 58.51 | 28,348 | -0.45(-0.76%) |
Mar 22, 2018 | 58.60 | 60.25 | 58.46 | 58.96 | 16,954 | -0.68(-1.13%) |
Mar 21, 2018 | 58.82 | 60.11 | 58.63 | 59.64 | 12,014 | +0.37(+0.62%) |
Mar 20, 2018 | 57.24 | 59.42 | 57.24 | 59.27 | 4,635 | +0.26(+0.44%) |
Mar 19, 2018 | 58.63 | 59.16 | 57.92 | 59.01 | 8,215 | +0.07(+0.12%) |
Mar 16, 2018 | 57.36 | 59.73 | 56.58 | 58.93 | 18,777 | +1.76(+3.07%) |
Mar 15, 2018 | 57.31 | 57.61 | 56.67 | 57.18 | 15,668 | +0.02(+0.03%) |
Mar 14, 2018 | 57.18 | 57.37 | 56.63 | 57.16 | 7,295 | +0.35(+0.62%) |
Mar 13, 2018 | 57.32 | 57.79 | 56.26 | 56.81 | 40,896 | -0.35(-0.61%) |
Mar 12, 2018 | 56.04 | 57.25 | 55.56 | 57.16 | 8,439 | +1.05(+1.88%) |
Mar 09, 2018 | 55.05 | 56.83 | 55.05 | 56.11 | 12,023 | +1.31(+2.38%) |
Mar 08, 2018 | 53.98 | 55.11 | 53.74 | 54.80 | 21,600 | +1.11(+2.06%) |
Mar 07, 2018 | 52.52 | 54.88 | 52.52 | 53.69 | 7,746 | +0.06(+0.12%) |
Mar 06, 2018 | 53.02 | 53.90 | 52.68 | 53.63 | 15,236 | +0.75(+1.41%) |
Mar 05, 2018 | 52.23 | 53.78 | 51.66 | 52.88 | 26,015 | +0.38(+0.72%) |
Mar 02, 2018 | 49.51 | 53.02 | 49.51 | 52.51 | 17,876 | +2.74(+5.50%) |
Mar 01, 2018 | 50.32 | 54.38 | 49.51 | 49.77 | 19,895 | -0.48(-0.95%) |
Feb 28, 2018 | 52.75 | 52.99 | 50.20 | 50.25 | 25,119 | -2.39(-4.55%) |
Feb 27, 2018 | 53.90 | 54.00 | 51.43 | 52.64 | 11,262 | -0.74(-1.38%) |
Feb 26, 2018 | 52.77 | 55.26 | 52.77 | 53.38 | 7,251 | +0.76(+1.44%) |
Feb 23, 2018 | 54.12 | 54.12 | 51.67 | 52.62 | 5,796 | -1.35(-2.50%) |
Feb 22, 2018 | 54.01 | 53.15 | 53.97 | 6,158 | -0.04(-0.07%) | |
Feb 21, 2018 | 54.51 | 55.95 | 54.01 | 54.01 | 13,767 | -0.59(-1.09%) |
Feb 20, 2018 | 55.05 | 58.66 | 54.60 | 54.60 | 23,452 | -0.80(-1.45%) |
Feb 16, 2018 | 55.41 | 55.41 | 55.41 | 0 | +0.59(+1.07%) | |
Feb 15, 2018 | 51.91 | 56.32 | 51.91 | 54.82 | 20,809 | +3.59(+7.01%) |
Feb 14, 2018 | 52.17 | 48.95 | 51.23 | 11,881 | +1.70(+3.44%) | |
Feb 13, 2018 | 49.79 | 48.44 | 49.53 | 10,924 | -0.52(-1.04%) | |
Feb 12, 2018 | 49.68 | 50.88 | 49.68 | 50.05 | 11,745 | +0.75(+1.52%) |
Feb 09, 2018 | 53.11 | 53.11 | 48.16 | 49.30 | 28,137 | -3.36(-6.38%) |
Feb 08, 2018 | 54.41 | 54.63 | 53.92 | 52.66 | 10,640 | -1.66(-3.05%) |
Feb 07, 2018 | 53.69 | 52.05 | 54.32 | 12,643 | +2.27(+4.36%) | |
Feb 06, 2018 | 51.52 | 52.25 | 50.51 | 52.05 | 21,294 | -0.62(-1.18%) |
Feb 05, 2018 | 54.33 | 55.25 | 52.34 | 52.67 | 14,693 | -1.79(-3.29%) |
Feb 02, 2018 | 57.08 | 57.56 | 55.14 | 54.46 | 13,165 | -1.74(-3.09%) |