Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.46 | 57.52 | 55.46 | 57.04 | 416,110 | +2.35(+4.30%) |
Apr 27, 2018 | 54.55 | 55.59 | 54.08 | 54.69 | 371,916 | +0.43(+0.79%) |
Apr 26, 2018 | 56.39 | 56.39 | 53.39 | 54.26 | 440,482 | -2.12(-3.76%) |
Apr 25, 2018 | 56.72 | 56.85 | 55.59 | 56.38 | 171,671 | -0.78(-1.36%) |
Apr 24, 2018 | 56.54 | 58.20 | 56.42 | 57.16 | 201,117 | +0.82(+1.46%) |
Apr 23, 2018 | 56.58 | 57.49 | 56.10 | 56.34 | 199,064 | -0.14(-0.25%) |
Apr 20, 2018 | 56.74 | 57.40 | 55.91 | 56.48 | 252,338 | -0.84(-1.47%) |
Apr 19, 2018 | 57.83 | 59.18 | 54.67 | 57.32 | 679,736 | -0.48(-0.83%) |
Apr 18, 2018 | 59.36 | 59.72 | 57.78 | 57.80 | 584,847 | -1.26(-2.13%) |
Apr 17, 2018 | 57.36 | 59.11 | 57.27 | 59.06 | 224,752 | +1.70(+2.96%) |
Apr 16, 2018 | 58.74 | 58.82 | 57.03 | 57.36 | 165,239 | -1.46(-2.48%) |
Apr 13, 2018 | 59.00 | 59.63 | 58.32 | 58.82 | 76,445 | -0.15(-0.25%) |
Apr 12, 2018 | 58.24 | 59.14 | 57.09 | 58.97 | 313,900 | +0.72(+1.24%) |
Apr 11, 2018 | 58.77 | 60.09 | 57.97 | 58.25 | 207,496 | -0.99(-1.67%) |
Apr 10, 2018 | 59.46 | 59.86 | 58.24 | 59.24 | 279,931 | -0.03(-0.05%) |
Apr 09, 2018 | 59.95 | 60.06 | 58.83 | 59.27 | 168,328 | -0.33(-0.55%) |
Apr 06, 2018 | 59.44 | 59.98 | 59.15 | 59.60 | 84,237 | -0.43(-0.72%) |
Apr 05, 2018 | 59.50 | 60.52 | 58.99 | 60.03 | 160,986 | +1.01(+1.71%) |
Apr 04, 2018 | 58.37 | 59.67 | 56.70 | 59.02 | 219,582 | +0.01(+0.02%) |
Apr 03, 2018 | 59.00 | 59.43 | 58.73 | 59.01 | 108,759 | +0.14(+0.24%) |
Apr 02, 2018 | 59.60 | 59.60 | 58.38 | 58.87 | 179,048 | -0.73(-1.22%) |
Mar 29, 2018 | 59.60 | 59.60 | 59.60 | 0 | -0.28(-0.47%) | |
Mar 28, 2018 | 60.38 | 60.84 | 58.78 | 59.88 | 169,721 | -0.65(-1.07%) |
Mar 27, 2018 | 61.75 | 62.20 | 60.14 | 60.53 | 139,632 | -0.97(-1.58%) |
Mar 26, 2018 | 61.49 | 62.15 | 61.08 | 61.50 | 261,428 | +0.49(+0.80%) |
Mar 23, 2018 | 61.66 | 61.71 | 60.58 | 61.01 | 114,467 | -0.29(-0.47%) |
Mar 22, 2018 | 61.14 | 62.13 | 61.14 | 61.30 | 180,774 | -0.45(-0.73%) |
Mar 21, 2018 | 61.79 | 63.12 | 61.34 | 61.75 | 160,140 | +0.11(+0.18%) |
Mar 20, 2018 | 61.91 | 62.13 | 61.46 | 61.64 | 288,464 | -0.27(-0.44%) |
Mar 19, 2018 | 63.31 | 63.52 | 60.53 | 61.91 | 177,929 | -1.91(-2.99%) |
Mar 16, 2018 | 64.15 | 64.59 | 63.22 | 63.82 | 118,582 | -0.57(-0.89%) |
Mar 15, 2018 | 64.84 | 65.60 | 63.30 | 64.39 | 177,060 | -0.71(-1.09%) |
Mar 14, 2018 | 64.89 | 65.70 | 64.28 | 65.10 | 814,814 | +0.03(+0.05%) |
Mar 13, 2018 | 65.62 | 65.88 | 63.92 | 65.07 | 349,381 | +1.59(+2.50%) |
Mar 12, 2018 | 63.44 | 64.78 | 62.66 | 63.48 | 190,916 | -0.03(-0.05%) |
Mar 09, 2018 | 62.81 | 64.89 | 62.81 | 63.51 | 316,141 | +1.61(+2.60%) |
Mar 08, 2018 | 61.46 | 62.85 | 60.95 | 61.90 | 178,148 | +0.30(+0.49%) |
Mar 07, 2018 | 61.60 | 122,119 | -0.17(-0.28%) | |||
Mar 06, 2018 | 61.41 | 62.86 | 61.30 | 61.77 | 103,069 | +0.37(+0.60%) |
Mar 05, 2018 | 60.47 | 61.52 | 60.08 | 61.40 | 159,466 | +0.76(+1.25%) |
Mar 02, 2018 | 61.00 | 61.00 | 60.09 | 60.64 | 214,114 | -1.12(-1.81%) |
Mar 01, 2018 | 63.47 | 63.81 | 61.27 | 61.76 | 209,306 | -1.57(-2.48%) |
Feb 28, 2018 | 62.69 | 64.16 | 62.53 | 63.33 | 238,239 | +0.66(+1.05%) |
Feb 27, 2018 | 64.99 | 65.10 | 62.52 | 62.67 | 224,163 | -2.32(-3.57%) |
Feb 26, 2018 | 63.75 | 65.33 | 62.82 | 64.99 | 309,252 | +1.06(+1.66%) |
Feb 23, 2018 | 65.21 | 65.77 | 63.52 | 63.93 | 163,564 | -0.97(-1.49%) |
Feb 22, 2018 | 65.52 | 66.02 | 64.81 | 64.90 | 144,042 | -0.21(-0.32%) |
Feb 21, 2018 | 64.39 | 66.19 | 64.12 | 65.11 | 368,557 | +0.74(+1.15%) |
Feb 20, 2018 | 64.00 | 65.53 | 63.54 | 64.37 | 391,646 | +0.44(+0.69%) |
Feb 16, 2018 | 63.93 | 63.93 | 63.93 | 0 | +1.65(+2.65%) | |
Feb 15, 2018 | 61.13 | 62.87 | 61.13 | 62.28 | 676,538 | +1.23(+2.01%) |
Feb 14, 2018 | 59.85 | 61.41 | 59.76 | 61.05 | 353,438 | +0.96(+1.60%) |
Feb 13, 2018 | 60.86 | 60.94 | 60.00 | 60.09 | 128,539 | -0.90(-1.48%) |
Feb 12, 2018 | 59.65 | 61.96 | 58.71 | 60.99 | 272,391 | +1.99(+3.37%) |
Feb 09, 2018 | 61.43 | 61.61 | 57.18 | 59.00 | 534,834 | -2.14(-3.50%) |
Feb 08, 2018 | 64.06 | 64.29 | 60.70 | 61.14 | 273,851 | -2.66(-4.17%) |
Feb 07, 2018 | 65.67 | 67.38 | 63.07 | 63.80 | 155,281 | -1.69(-2.58%) |
Feb 06, 2018 | 59.16 | 67.13 | 58.49 | 65.49 | 501,638 | +3.19(+5.12%) |
Feb 05, 2018 | 62.06 | 63.36 | 61.56 | 62.30 | 400,323 | -2.55(-3.93%) |
Feb 02, 2018 | 69.43 | 69.48 | 64.44 | 64.85 | 345,520 | -4.66(-6.70%) |