Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 61.50 | 61.75 | 60.00 | 60.50 | 3,419 | -1.10(-1.79%) |
Apr 27, 2018 | 62.50 | 62.50 | 61.60 | 61.60 | 1,190 | -1.10(-1.75%) |
Apr 26, 2018 | 63.10 | 64.60 | 62.70 | 62.70 | 189 | -1.20(-1.88%) |
Apr 25, 2018 | 63.50 | 64.80 | 60.20 | 63.90 | 1,339 | -1.00(-1.54%) |
Apr 24, 2018 | 65.49 | 65.49 | 64.00 | 64.90 | 369 | +0.30(+0.46%) |
Apr 23, 2018 | 66.60 | 66.70 | 63.20 | 64.60 | 789 | -1.40(-2.12%) |
Apr 20, 2018 | 67.40 | 68.60 | 65.80 | 66.00 | 1,004 | -2.70(-3.93%) |
Apr 19, 2018 | 68.30 | 68.80 | 67.10 | 68.70 | 623 | -0.30(-0.43%) |
Apr 18, 2018 | 65.90 | 69.00 | 65.90 | 69.00 | 944 | +2.40(+3.60%) |
Apr 17, 2018 | 62.00 | 67.50 | 62.00 | 66.60 | 2,931 | +3.94(+6.29%) |
Apr 16, 2018 | 62.30 | 62.66 | 60.00 | 62.66 | 620 | -0.34(-0.54%) |
Apr 13, 2018 | 63.00 | 63.00 | 62.49 | 63.00 | 393 | +1.10(+1.78%) |
Apr 12, 2018 | 60.00 | 62.99 | 60.00 | 61.90 | 3,140 | +2.00(+3.34%) |
Apr 11, 2018 | 57.70 | 60.00 | 57.70 | 59.90 | 2,104 | +2.70(+4.72%) |
Apr 10, 2018 | 55.00 | 58.13 | 55.00 | 57.20 | 2,385 | +1.70(+3.06%) |
Apr 09, 2018 | 58.00 | 58.00 | 55.20 | 55.50 | 192 | -3.00(-5.13%) |
Apr 06, 2018 | 58.70 | 60.43 | 58.50 | 58.50 | 756 | -2.50(-4.10%) |
Apr 05, 2018 | 59.80 | 61.00 | 58.50 | 61.00 | 1,973 | +2.20(+3.74%) |
Apr 04, 2018 | 58.00 | 61.00 | 52.10 | 58.80 | 4,026 | -4.30(-6.81%) |
Apr 03, 2018 | 58.10 | 63.10 | 54.81 | 63.10 | 2,205 | +4.60(+7.86%) |
Apr 02, 2018 | 58.50 | 58.50 | 54.50 | 58.50 | 2,733 | +4.17(+7.68%) |
Mar 29, 2018 | 54.33 | 54.33 | 54.33 | 0 | -0.17(-0.32%) | |
Mar 28, 2018 | 57.50 | 57.50 | 54.50 | 54.50 | 985 | -1.79(-3.18%) |
Mar 27, 2018 | 58.60 | 58.60 | 56.29 | 56.29 | 1,504 | -2.31(-3.94%) |
Mar 26, 2018 | 59.52 | 59.62 | 58.50 | 58.60 | 1,285 | -2.60(-4.25%) |
Mar 23, 2018 | 60.90 | 61.39 | 59.50 | 61.20 | 900 | -0.20(-0.33%) |
Mar 22, 2018 | 62.20 | 62.20 | 60.20 | 61.40 | 950 | -0.00(-0.00%) |
Mar 21, 2018 | 61.10 | 61.70 | 60.10 | 61.40 | 902 | +0.30(+0.49%) |
Mar 20, 2018 | 61.10 | 61.10 | 61.10 | 61.10 | 155 | -0.80(-1.29%) |
Mar 19, 2018 | 61.90 | 61.90 | 61.90 | 61.90 | 39 | -0.01(-0.02%) |
Mar 16, 2018 | 62.10 | 62.10 | 61.10 | 61.91 | 316 | -1.59(-2.50%) |
Mar 15, 2018 | 62.60 | 63.50 | 62.60 | 63.50 | 336 | +0.60(+0.95%) |
Mar 14, 2018 | 64.70 | 64.70 | 62.85 | 62.90 | 362 | -1.10(-1.72%) |
Mar 13, 2018 | 64.00 | 64.50 | 63.49 | 64.00 | 953 | +1.20(+1.91%) |
Mar 12, 2018 | 63.10 | 63.66 | 62.80 | 62.80 | 804 | -0.60(-0.95%) |
Mar 09, 2018 | 62.00 | 63.60 | 61.90 | 63.40 | 1,168 | +2.40(+3.93%) |
Mar 08, 2018 | 63.40 | 63.70 | 60.60 | 61.00 | 769 | -2.43(-3.82%) |
Mar 07, 2018 | 61.00 | 63.60 | 61.00 | 63.43 | 1,651 | +3.23(+5.36%) |
Mar 06, 2018 | 60.80 | 60.80 | 60.00 | 60.20 | 687 | +0.30(+0.50%) |
Mar 05, 2018 | 58.40 | 60.80 | 58.40 | 59.90 | 614 | -0.50(-0.83%) |
Mar 02, 2018 | 58.71 | 60.40 | 58.01 | 60.40 | 514 | +2.80(+4.86%) |
Mar 01, 2018 | 59.60 | 59.80 | 57.40 | 57.60 | 694 | -2.40(-4.00%) |
Feb 28, 2018 | 59.10 | 62.90 | 59.00 | 60.00 | 571 | +1.00(+1.69%) |
Feb 27, 2018 | 60.60 | 60.60 | 59.00 | 59.00 | 1,634 | -2.30(-3.75%) |
Feb 26, 2018 | 60.90 | 62.57 | 60.90 | 61.30 | 1,606 | -1.30(-2.08%) |
Feb 23, 2018 | 61.98 | 62.60 | 61.80 | 62.60 | 479 | +1.40(+2.29%) |
Feb 22, 2018 | 62.60 | 62.60 | 61.10 | 61.20 | 428 | -1.60(-2.55%) |
Feb 21, 2018 | 63.40 | 63.40 | 61.20 | 62.80 | 1,245 | +1.00(+1.62%) |
Feb 20, 2018 | 61.50 | 62.20 | 61.40 | 61.80 | 519 | +0.70(+1.15%) |
Feb 16, 2018 | 61.10 | 61.10 | 61.10 | 0 | +0.50(+0.83%) | |
Feb 15, 2018 | 61.50 | 61.60 | 60.60 | 60.60 | 288 | -2.40(-3.81%) |
Feb 14, 2018 | 60.60 | 63.00 | 56.20 | 63.00 | 2,366 | +1.00(+1.61%) |
Feb 13, 2018 | 62.90 | 63.60 | 61.60 | 62.00 | 675 | -1.00(-1.59%) |
Feb 12, 2018 | 61.90 | 64.50 | 61.90 | 63.00 | 347 | +1.22(+1.97%) |
Feb 09, 2018 | 61.50 | 61.80 | 61.10 | 61.78 | 1,182 | +0.38(+0.63%) |
Feb 08, 2018 | 64.30 | 65.37 | 61.80 | 61.40 | 1,463 | -4.60(-6.97%) |
Feb 07, 2018 | 64.20 | 66.80 | 63.90 | 66.00 | 992 | +1.80(+2.80%) |
Feb 06, 2018 | 60.30 | 68.00 | 60.30 | 64.20 | 1,843 | +4.58(+7.68%) |
Feb 05, 2018 | 65.90 | 65.90 | 58.20 | 59.62 | 3,121 | -8.28(-12.19%) |
Feb 02, 2018 | 72.50 | 72.50 | 67.89 | 67.90 | 2,856 | -4.27(-5.92%) |