Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 53.29 | 55.28 | 52.57 | 52.68 | 17,384 | +0.11(+0.21%) |
Apr 27, 2018 | 50.80 | 54.87 | 50.80 | 52.57 | 92,603 | +2.33(+4.65%) |
Apr 26, 2018 | 48.43 | 51.21 | 48.43 | 50.24 | 364,185 | +2.15(+4.46%) |
Apr 25, 2018 | 54.72 | 54.98 | 46.09 | 48.09 | 374,214 | -6.74(-12.29%) |
Apr 24, 2018 | 58.37 | 58.67 | 54.15 | 54.83 | 60,315 | -2.75(-4.77%) |
Apr 23, 2018 | 57.28 | 58.26 | 57.13 | 57.58 | 19,070 | +0.15(+0.26%) |
Apr 20, 2018 | 60.03 | 61.61 | 57.13 | 57.43 | 49,462 | -2.45(-4.09%) |
Apr 19, 2018 | 59.50 | 60.78 | 59.16 | 59.88 | 24,974 | +0.83(+1.40%) |
Apr 18, 2018 | 58.07 | 60.06 | 58.07 | 59.05 | 12,996 | +0.98(+1.69%) |
Apr 17, 2018 | 60.25 | 60.70 | 57.50 | 58.07 | 27,492 | -2.18(-3.63%) |
Apr 16, 2018 | 60.29 | 61.38 | 60.21 | 60.25 | 14,444 | -0.19(-0.31%) |
Apr 13, 2018 | 61.46 | 61.46 | 60.06 | 60.44 | 27,373 | -0.41(-0.68%) |
Apr 12, 2018 | 59.50 | 61.27 | 59.09 | 60.85 | 23,535 | +1.43(+2.41%) |
Apr 11, 2018 | 59.12 | 60.70 | 59.12 | 59.42 | 22,689 | +0.38(+0.64%) |
Apr 10, 2018 | 59.24 | 59.91 | 58.37 | 59.05 | 19,470 | +0.41(+0.71%) |
Apr 09, 2018 | 57.77 | 59.88 | 56.75 | 58.63 | 35,074 | +1.51(+2.64%) |
Apr 06, 2018 | 56.49 | 57.47 | 56.11 | 57.13 | 20,864 | +0.30(+0.53%) |
Apr 05, 2018 | 58.33 | 58.76 | 56.49 | 56.83 | 42,680 | -1.09(-1.89%) |
Apr 04, 2018 | 57.84 | 59.54 | 56.49 | 57.92 | 62,394 | +0.00(+0.00%) |
Apr 03, 2018 | 58.60 | 58.60 | 56.83 | 57.92 | 24,142 | -0.64(-1.09%) |
Apr 02, 2018 | 58.26 | 59.54 | 57.62 | 58.56 | 38,982 | +0.41(+0.71%) |
Mar 29, 2018 | 58.14 | 58.14 | 58.14 | 0 | -1.92(-3.20%) | |
Mar 28, 2018 | 59.24 | 61.27 | 57.80 | 60.06 | 69,135 | +1.17(+1.98%) |
Mar 27, 2018 | 58.90 | 61.27 | 58.22 | 58.90 | 50,680 | +0.04(+0.06%) |
Mar 26, 2018 | 59.35 | 62.06 | 57.80 | 58.86 | 66,019 | +0.94(+1.63%) |
Mar 23, 2018 | 60.67 | 60.67 | 57.73 | 57.92 | 103,408 | -2.49(-4.11%) |
Mar 22, 2018 | 63.83 | 63.83 | 58.07 | 60.40 | 209,102 | -4.41(-6.80%) |
Mar 21, 2018 | 67.18 | 68.10 | 62.51 | 64.81 | 120,617 | -2.75(-4.07%) |
Mar 20, 2018 | 67.41 | 67.93 | 67.03 | 67.56 | 19,345 | +0.30(+0.45%) |
Mar 19, 2018 | 66.92 | 68.35 | 65.75 | 67.26 | 57,937 | -0.41(-0.61%) |
Mar 16, 2018 | 69.06 | 69.06 | 66.28 | 67.67 | 45,982 | -1.69(-2.44%) |
Mar 15, 2018 | 68.39 | 70.19 | 68.39 | 69.37 | 71,881 | +1.17(+1.71%) |
Mar 14, 2018 | 66.92 | 68.42 | 66.58 | 68.20 | 43,894 | +1.62(+2.43%) |
Mar 13, 2018 | 67.11 | 68.91 | 66.28 | 66.58 | 50,367 | +0.11(+0.17%) |
Mar 12, 2018 | 66.65 | 67.63 | 65.57 | 66.47 | 16,262 | -0.11(-0.17%) |
Mar 09, 2018 | 65.75 | 66.58 | 64.92 | 66.58 | 75,438 | +1.24(+1.90%) |
Mar 08, 2018 | 65.34 | 66.58 | 63.94 | 65.34 | 149,596 | +1.32(+2.06%) |
Mar 07, 2018 | 63.15 | 64.02 | 224,842 | -2.90(-4.33%) | ||
Mar 06, 2018 | 67.26 | 68.46 | 66.69 | 66.92 | 61,582 | -0.87(-1.28%) |
Mar 05, 2018 | 68.91 | 69.03 | 66.69 | 67.78 | 119,898 | -1.88(-2.70%) |
Mar 02, 2018 | 67.44 | 70.01 | 67.41 | 69.67 | 129,307 | +1.47(+2.15%) |
Mar 01, 2018 | 68.01 | 69.55 | 67.41 | 68.20 | 192,748 | +0.04(+0.06%) |
Feb 28, 2018 | 69.10 | 70.42 | 66.88 | 68.16 | 1,047,811 | -3.80(-5.29%) |
Feb 27, 2018 | 71.62 | 74.41 | 71.02 | 71.96 | 103,929 | +1.39(+1.97%) |
Feb 26, 2018 | 72.45 | 74.07 | 68.95 | 70.57 | 147,655 | -5.31(-7.00%) |
Feb 23, 2018 | 74.75 | 76.71 | 73.85 | 75.88 | 18,232 | +1.28(+1.72%) |
Feb 22, 2018 | 75.84 | 75.84 | 72.60 | 74.60 | 27,448 | -0.87(-1.15%) |
Feb 21, 2018 | 75.32 | 76.97 | 74.64 | 75.47 | 32,836 | +0.87(+1.16%) |
Feb 20, 2018 | 72.87 | 76.78 | 72.87 | 74.60 | 25,902 | +0.90(+1.23%) |
Feb 16, 2018 | 73.70 | 73.70 | 73.70 | 0 | -1.85(-2.44%) | |
Feb 15, 2018 | 73.58 | 75.54 | 72.94 | 75.54 | 23,019 | +2.94(+4.05%) |
Feb 14, 2018 | 72.11 | 74.52 | 70.87 | 72.60 | 24,177 | +0.38(+0.52%) |
Feb 13, 2018 | 70.98 | 72.94 | 70.89 | 72.23 | 16,024 | +0.60(+0.84%) |
Feb 12, 2018 | 68.80 | 72.04 | 68.80 | 71.62 | 12,735 | +3.28(+4.79%) |
Feb 09, 2018 | 69.70 | 70.33 | 64.96 | 68.35 | 45,275 | -1.28(-1.84%) |
Feb 08, 2018 | 69.82 | 72.27 | 69.06 | 69.63 | 48,816 | -0.11(-0.16%) |
Feb 07, 2018 | 69.33 | 70.53 | 69.18 | 69.74 | 38,048 | -0.87(-1.23%) |
Feb 06, 2018 | 69.97 | 73.17 | 68.46 | 70.61 | 50,920 | -1.96(-2.70%) |
Feb 05, 2018 | 75.96 | 75.96 | 71.93 | 72.57 | 69,801 | -3.43(-4.51%) |
Feb 02, 2018 | 78.59 | 80.14 | 75.20 | 75.99 | 63,974 | -3.05(-3.86%) |