Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 58.87 | 58.92 | 57.06 | 57.97 | 753,154 | -0.68(-1.16%) |
Apr 27, 2018 | 60.19 | 60.28 | 58.06 | 58.65 | 554,189 | -1.54(-2.56%) |
Apr 26, 2018 | 66.62 | 67.03 | 58.06 | 60.19 | 588,075 | -4.31(-6.68%) |
Apr 25, 2018 | 64.08 | 64.99 | 63.40 | 64.49 | 144,401 | +0.41(+0.64%) |
Apr 24, 2018 | 65.44 | 65.81 | 63.27 | 64.08 | 272,777 | -0.95(-1.46%) |
Apr 23, 2018 | 65.40 | 65.76 | 64.90 | 65.04 | 113,005 | -0.27(-0.42%) |
Apr 20, 2018 | 66.31 | 66.31 | 65.08 | 65.31 | 139,072 | -0.95(-1.44%) |
Apr 19, 2018 | 66.35 | 67.26 | 65.85 | 66.26 | 124,657 | +0.00(+0.00%) |
Apr 18, 2018 | 66.85 | 67.26 | 66.10 | 66.26 | 181,521 | -0.23(-0.34%) |
Apr 17, 2018 | 66.80 | 67.17 | 66.44 | 66.49 | 175,132 | +0.09(+0.14%) |
Apr 16, 2018 | 65.13 | 66.62 | 65.04 | 66.40 | 233,936 | +1.77(+2.73%) |
Apr 13, 2018 | 65.58 | 65.58 | 64.45 | 64.63 | 165,921 | -0.50(-0.77%) |
Apr 12, 2018 | 64.67 | 65.58 | 64.36 | 65.13 | 79,134 | +0.63(+0.98%) |
Apr 11, 2018 | 64.76 | 65.08 | 63.90 | 64.49 | 118,071 | -0.86(-1.32%) |
Apr 10, 2018 | 64.99 | 65.63 | 64.63 | 65.35 | 294,284 | +1.22(+1.91%) |
Apr 09, 2018 | 65.08 | 65.44 | 64.08 | 64.13 | 206,558 | -0.27(-0.42%) |
Apr 06, 2018 | 65.67 | 66.17 | 63.86 | 64.40 | 122,030 | -1.86(-2.80%) |
Apr 05, 2018 | 65.44 | 66.35 | 65.13 | 66.26 | 110,759 | +1.31(+2.02%) |
Apr 04, 2018 | 63.18 | 65.17 | 62.97 | 64.95 | 103,776 | +0.82(+1.27%) |
Apr 03, 2018 | 63.77 | 64.40 | 63.27 | 64.13 | 181,294 | +0.77(+1.22%) |
Apr 02, 2018 | 65.90 | 65.90 | 62.54 | 63.36 | 196,707 | -2.72(-4.12%) |
Mar 29, 2018 | 66.08 | 66.08 | 66.08 | 0 | +1.27(+1.96%) | |
Mar 28, 2018 | 65.04 | 65.44 | 64.58 | 64.81 | 115,788 | -0.36(-0.56%) |
Mar 27, 2018 | 65.53 | 65.87 | 64.90 | 65.17 | 359,008 | -0.09(-0.14%) |
Mar 26, 2018 | 64.58 | 65.44 | 64.04 | 65.26 | 132,239 | +1.72(+2.71%) |
Mar 23, 2018 | 65.35 | 66.03 | 63.54 | 63.54 | 161,221 | -1.59(-2.44%) |
Mar 22, 2018 | 66.40 | 67.08 | 65.04 | 65.13 | 190,150 | -1.95(-2.91%) |
Mar 21, 2018 | 66.71 | 67.66 | 66.67 | 67.08 | 129,720 | +0.45(+0.68%) |
Mar 20, 2018 | 67.17 | 67.44 | 66.58 | 66.62 | 118,710 | -0.45(-0.68%) |
Mar 19, 2018 | 66.76 | 67.12 | 66.03 | 67.08 | 172,728 | +0.23(+0.34%) |
Mar 16, 2018 | 66.21 | 67.26 | 66.12 | 66.85 | 399,528 | +0.59(+0.89%) |
Mar 15, 2018 | 67.08 | 67.37 | 66.03 | 66.26 | 121,400 | -0.41(-0.61%) |
Mar 14, 2018 | 67.30 | 67.44 | 66.35 | 66.67 | 129,299 | -0.32(-0.47%) |
Mar 13, 2018 | 67.98 | 68.34 | 66.85 | 66.99 | 248,556 | -0.54(-0.81%) |
Mar 12, 2018 | 67.62 | 68.34 | 67.17 | 67.53 | 265,253 | -0.05(-0.07%) |
Mar 09, 2018 | 66.58 | 68.16 | 66.03 | 67.57 | 246,139 | +1.54(+2.33%) |
Mar 08, 2018 | 66.21 | 66.66 | 65.31 | 66.03 | 180,532 | -0.05(-0.07%) |
Mar 07, 2018 | 66.21 | 66.08 | 192,082 | +0.77(+1.18%) | ||
Mar 06, 2018 | 64.31 | 65.40 | 63.95 | 65.31 | 227,902 | +1.41(+2.20%) |
Mar 05, 2018 | 63.81 | 64.31 | 63.00 | 63.90 | 162,498 | -0.23(-0.35%) |
Mar 02, 2018 | 62.23 | 64.27 | 61.82 | 64.13 | 226,908 | +1.59(+2.54%) |
Mar 01, 2018 | 63.68 | 63.90 | 62.23 | 62.54 | 249,567 | -1.27(-1.99%) |
Feb 28, 2018 | 65.58 | 65.67 | 63.81 | 63.81 | 271,608 | -1.45(-2.22%) |
Feb 27, 2018 | 66.58 | 66.78 | 65.26 | 65.26 | 225,256 | -1.18(-1.77%) |
Feb 26, 2018 | 67.17 | 67.17 | 65.81 | 66.44 | 226,337 | -0.50(-0.74%) |
Feb 23, 2018 | 66.94 | 67.08 | 65.76 | 66.94 | 193,541 | +0.59(+0.89%) |
Feb 22, 2018 | 66.08 | 67.14 | 65.83 | 66.35 | 312,786 | +0.82(+1.24%) |
Feb 21, 2018 | 65.17 | 67.30 | 64.90 | 65.53 | 294,019 | +0.68(+1.05%) |
Feb 20, 2018 | 65.08 | 66.08 | 64.72 | 64.86 | 310,081 | -0.54(-0.83%) |
Feb 16, 2018 | 65.40 | 65.40 | 65.40 | 0 | +0.23(+0.35%) | |
Feb 15, 2018 | 64.54 | 65.31 | 64.08 | 65.17 | 403,478 | +1.13(+1.77%) |
Feb 14, 2018 | 62.82 | 64.63 | 62.50 | 64.04 | 369,603 | +0.82(+1.29%) |
Feb 13, 2018 | 62.59 | 63.40 | 62.43 | 63.22 | 225,109 | +0.41(+0.65%) |
Feb 12, 2018 | 63.45 | 63.63 | 62.32 | 62.82 | 628,936 | -0.23(-0.36%) |
Feb 09, 2018 | 62.37 | 63.63 | 61.15 | 63.04 | 376,850 | +1.44(+2.34%) |
Feb 08, 2018 | 63.45 | 63.76 | 61.60 | 61.60 | 581,848 | -1.67(-2.64%) |
Feb 07, 2018 | 62.41 | 63.72 | 62.41 | 63.27 | 289,834 | +0.77(+1.23%) |
Feb 06, 2018 | 61.82 | 63.67 | 61.51 | 62.50 | 578,004 | -1.58(-2.46%) |
Feb 05, 2018 | 66.29 | 66.74 | 63.20 | 64.08 | 260,808 | -2.89(-4.31%) |
Feb 02, 2018 | 67.69 | 67.78 | 66.38 | 66.97 | 457,118 | -0.81(-1.20%) |