Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 67.52 | 72.35 | 66.42 | 71.07 | 826,908 | +3.32(+4.90%) |
Apr 27, 2018 | 68.50 | 69.16 | 67.57 | 67.75 | 439,142 | -0.58(-0.84%) |
Apr 26, 2018 | 69.07 | 69.07 | 68.06 | 68.32 | 449,592 | -0.44(-0.64%) |
Apr 25, 2018 | 68.68 | 68.94 | 66.95 | 68.76 | 295,058 | +0.04(+0.06%) |
Apr 24, 2018 | 68.19 | 68.81 | 67.57 | 68.72 | 329,653 | +0.89(+1.31%) |
Apr 23, 2018 | 66.59 | 67.88 | 66.59 | 67.83 | 431,645 | +1.82(+2.75%) |
Apr 20, 2018 | 68.68 | 69.03 | 65.49 | 66.02 | 532,802 | -2.97(-4.30%) |
Apr 19, 2018 | 68.10 | 69.03 | 67.57 | 68.99 | 209,109 | +1.15(+1.70%) |
Apr 18, 2018 | 67.66 | 68.41 | 65.89 | 67.83 | 702,024 | +0.58(+0.86%) |
Apr 17, 2018 | 65.58 | 67.35 | 65.00 | 67.26 | 274,121 | +2.26(+3.47%) |
Apr 16, 2018 | 64.96 | 65.22 | 63.67 | 65.00 | 305,879 | +0.71(+1.10%) |
Apr 13, 2018 | 63.80 | 64.34 | 63.05 | 64.29 | 337,708 | +0.89(+1.40%) |
Apr 12, 2018 | 63.19 | 64.77 | 63.14 | 63.41 | 437,938 | +0.53(+0.85%) |
Apr 11, 2018 | 62.92 | 63.63 | 62.39 | 62.88 | 186,028 | -0.62(-0.98%) |
Apr 10, 2018 | 62.39 | 63.72 | 62.30 | 63.49 | 380,535 | +1.86(+3.02%) |
Apr 09, 2018 | 61.02 | 62.34 | 61.02 | 61.64 | 330,966 | +1.02(+1.68%) |
Apr 06, 2018 | 62.48 | 63.05 | 59.69 | 60.62 | 426,521 | -2.48(-3.93%) |
Apr 05, 2018 | 61.99 | 63.19 | 60.88 | 63.10 | 328,287 | +1.73(+2.81%) |
Apr 04, 2018 | 60.84 | 61.64 | 60.31 | 61.37 | 245,936 | -0.22(-0.36%) |
Apr 03, 2018 | 60.22 | 63.27 | 60.22 | 61.59 | 391,717 | +1.73(+2.88%) |
Apr 02, 2018 | 61.59 | 61.99 | 59.33 | 59.86 | 321,073 | -1.73(-2.80%) |
Mar 29, 2018 | 61.59 | 61.59 | 61.59 | 0 | +1.24(+2.05%) | |
Mar 28, 2018 | 60.84 | 61.70 | 59.78 | 60.35 | 288,578 | -0.40(-0.66%) |
Mar 27, 2018 | 63.32 | 63.32 | 60.48 | 60.75 | 208,062 | -2.61(-4.12%) |
Mar 26, 2018 | 61.59 | 63.45 | 60.97 | 63.36 | 257,231 | +2.75(+4.53%) |
Mar 23, 2018 | 62.30 | 63.10 | 60.62 | 60.62 | 188,133 | -1.51(-2.42%) |
Mar 22, 2018 | 63.23 | 63.89 | 61.99 | 62.12 | 202,864 | -1.64(-2.57%) |
Mar 21, 2018 | 63.76 | 64.29 | 62.79 | 63.76 | 175,712 | +0.18(+0.28%) |
Mar 20, 2018 | 62.48 | 63.76 | 62.48 | 63.58 | 187,136 | +1.11(+1.77%) |
Mar 19, 2018 | 63.01 | 63.19 | 61.24 | 62.48 | 247,167 | -0.58(-0.91%) |
Mar 16, 2018 | 61.46 | 63.27 | 61.10 | 63.05 | 496,617 | +1.51(+2.45%) |
Mar 15, 2018 | 61.28 | 62.17 | 60.97 | 61.55 | 135,502 | +0.40(+0.65%) |
Mar 14, 2018 | 61.64 | 61.81 | 60.79 | 61.15 | 197,853 | -0.35(-0.58%) |
Mar 13, 2018 | 62.70 | 63.36 | 61.41 | 61.50 | 242,533 | -0.75(-1.21%) |
Mar 12, 2018 | 62.83 | 62.83 | 61.24 | 62.26 | 476,385 | -0.58(-0.92%) |
Mar 09, 2018 | 61.28 | 62.96 | 60.93 | 62.83 | 176,392 | +1.90(+3.13%) |
Mar 08, 2018 | 61.50 | 61.95 | 60.53 | 60.93 | 206,144 | -0.31(-0.51%) |
Mar 07, 2018 | 61.64 | 61.24 | 262,604 | +0.89(+1.47%) | ||
Mar 06, 2018 | 59.34 | 60.48 | 58.81 | 60.35 | 262,361 | +1.10(+1.86%) |
Mar 05, 2018 | 59.34 | 59.87 | 58.41 | 59.25 | 181,177 | -0.22(-0.37%) |
Mar 02, 2018 | 57.92 | 59.64 | 57.44 | 59.47 | 168,856 | +1.15(+1.97%) |
Mar 01, 2018 | 57.48 | 58.50 | 56.78 | 58.32 | 363,633 | +0.66(+1.15%) |
Feb 28, 2018 | 58.32 | 59.25 | 57.66 | 57.66 | 242,708 | -0.35(-0.61%) |
Feb 27, 2018 | 59.16 | 59.47 | 57.92 | 58.01 | 177,473 | -1.02(-1.72%) |
Feb 26, 2018 | 59.07 | 59.47 | 58.63 | 59.03 | 139,327 | +0.09(+0.15%) |
Feb 23, 2018 | 58.45 | 58.98 | 57.70 | 58.94 | 174,738 | +0.84(+1.44%) |
Feb 22, 2018 | 58.10 | 309,452 | +0.49(+0.84%) | |||
Feb 21, 2018 | 56.73 | 58.98 | 56.73 | 57.61 | 231,884 | +1.10(+1.95%) |
Feb 20, 2018 | 55.72 | 57.66 | 55.23 | 56.51 | 290,606 | +0.84(+1.51%) |
Feb 16, 2018 | 55.67 | 55.67 | 55.67 | 0 | -2.43(-4.18%) | |
Feb 15, 2018 | 56.69 | 58.14 | 56.16 | 58.10 | 393,352 | +1.46(+2.57%) |
Feb 14, 2018 | 53.99 | 56.91 | 53.55 | 56.64 | 373,311 | +2.25(+4.14%) |
Feb 13, 2018 | 54.13 | 56.51 | 53.73 | 54.39 | 532,921 | +0.26(+0.49%) |
Feb 12, 2018 | 51.48 | 54.92 | 51.43 | 54.13 | 380,301 | +3.53(+6.98%) |
Feb 09, 2018 | 49.84 | 51.34 | 48.92 | 50.59 | 457,396 | +1.10(+2.23%) |
Feb 08, 2018 | 50.99 | 50.99 | 49.49 | 49.49 | 280,530 | -1.28(-2.52%) |
Feb 07, 2018 | 51.52 | 51.83 | 50.68 | 50.77 | 210,399 | -0.71(-1.37%) |
Feb 06, 2018 | 51.17 | 52.23 | 50.20 | 51.48 | 265,833 | -1.37(-2.59%) |
Feb 05, 2018 | 52.71 | 53.60 | 52.01 | 52.85 | 118,735 | -0.09(-0.17%) |
Feb 02, 2018 | 53.33 | 54.21 | 52.67 | 52.93 | 185,210 | -0.84(-1.56%) |