Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 64.80 | 64.80 | 62.90 | 63.00 | 4,607 | -1.40(-2.17%) |
Apr 27, 2018 | 64.00 | 65.00 | 63.60 | 64.40 | 6,338 | +0.40(+0.63%) |
Apr 26, 2018 | 63.40 | 64.40 | 63.00 | 64.00 | 4,624 | +0.60(+0.95%) |
Apr 25, 2018 | 63.20 | 63.60 | 61.40 | 63.40 | 8,216 | +0.00(+0.00%) |
Apr 24, 2018 | 62.40 | 64.20 | 62.20 | 63.40 | 10,600 | +1.00(+1.60%) |
Apr 23, 2018 | 63.00 | 64.00 | 61.00 | 62.40 | 9,344 | +0.40(+0.65%) |
Apr 20, 2018 | 61.00 | 62.20 | 60.40 | 62.00 | 8,408 | +0.80(+1.31%) |
Apr 19, 2018 | 60.20 | 61.40 | 60.20 | 61.20 | 7,898 | +0.60(+0.99%) |
Apr 18, 2018 | 57.40 | 61.00 | 57.40 | 60.60 | 18,185 | +3.60(+6.32%) |
Apr 17, 2018 | 55.60 | 57.60 | 51.40 | 57.00 | 31,681 | -4.40(-7.17%) |
Apr 16, 2018 | 59.80 | 62.00 | 58.60 | 61.40 | 24,040 | +1.60(+2.68%) |
Apr 13, 2018 | 58.60 | 60.00 | 56.60 | 59.80 | 8,056 | +1.80(+3.10%) |
Apr 12, 2018 | 56.40 | 60.00 | 55.76 | 58.00 | 10,535 | +1.80(+3.20%) |
Apr 11, 2018 | 54.40 | 56.39 | 53.80 | 56.20 | 11,167 | +1.80(+3.31%) |
Apr 10, 2018 | 52.60 | 55.20 | 52.20 | 54.40 | 10,164 | +2.20(+4.21%) |
Apr 09, 2018 | 53.00 | 53.50 | 52.00 | 52.20 | 6,144 | -0.80(-1.51%) |
Apr 06, 2018 | 54.00 | 54.80 | 52.40 | 53.00 | 4,003 | -1.40(-2.57%) |
Apr 05, 2018 | 53.80 | 54.79 | 53.00 | 54.40 | 5,872 | +1.00(+1.87%) |
Apr 04, 2018 | 52.20 | 54.00 | 51.60 | 53.40 | 6,276 | +0.60(+1.14%) |
Apr 03, 2018 | 51.60 | 53.80 | 51.20 | 52.80 | 4,954 | +1.40(+2.72%) |
Apr 02, 2018 | 53.60 | 54.80 | 51.00 | 51.40 | 8,252 | -2.80(-5.17%) |
Mar 29, 2018 | 54.20 | 54.20 | 54.20 | 0 | +0.20(+0.37%) | |
Mar 28, 2018 | 54.00 | 54.40 | 52.40 | 54.00 | 10,495 | -0.20(-0.37%) |
Mar 27, 2018 | 56.00 | 56.60 | 53.40 | 54.20 | 6,074 | -2.20(-3.90%) |
Mar 26, 2018 | 57.00 | 58.00 | 56.20 | 56.40 | 2,993 | +0.00(+0.00%) |
Mar 23, 2018 | 59.20 | 59.28 | 55.40 | 56.40 | 16,937 | -2.80(-4.73%) |
Mar 22, 2018 | 60.40 | 61.20 | 59.20 | 59.20 | 4,701 | -1.40(-2.31%) |
Mar 21, 2018 | 61.00 | 62.40 | 60.00 | 60.60 | 6,719 | -0.20(-0.33%) |
Mar 20, 2018 | 61.80 | 62.00 | 60.40 | 60.80 | 2,866 | -0.80(-1.30%) |
Mar 19, 2018 | 61.80 | 62.60 | 61.20 | 61.60 | 2,313 | -0.60(-0.96%) |
Mar 16, 2018 | 61.60 | 63.40 | 61.60 | 62.20 | 11,468 | +0.60(+0.97%) |
Mar 15, 2018 | 62.40 | 62.80 | 61.40 | 61.60 | 4,724 | -0.80(-1.28%) |
Mar 14, 2018 | 61.40 | 62.60 | 61.40 | 62.40 | 6,524 | +0.80(+1.30%) |
Mar 13, 2018 | 61.80 | 62.60 | 60.45 | 61.60 | 19,809 | +1.00(+1.65%) |
Mar 12, 2018 | 60.40 | 61.80 | 60.20 | 60.60 | 11,066 | +0.00(+0.00%) |
Mar 09, 2018 | 60.00 | 61.20 | 59.00 | 60.60 | 13,077 | +0.60(+1.00%) |
Mar 08, 2018 | 61.80 | 61.80 | 59.80 | 60.00 | 9,936 | -1.80(-2.91%) |
Mar 07, 2018 | 62.60 | 63.20 | 61.60 | 61.80 | 4,739 | -0.80(-1.28%) |
Mar 06, 2018 | 62.00 | 64.00 | 61.60 | 62.60 | 5,247 | +0.60(+0.97%) |
Mar 05, 2018 | 62.20 | 63.20 | 61.80 | 62.00 | 8,833 | -0.40(-0.64%) |
Mar 02, 2018 | 60.80 | 62.40 | 60.40 | 62.40 | 4,970 | +1.20(+1.96%) |
Mar 01, 2018 | 61.60 | 62.00 | 61.00 | 61.20 | 3,617 | -0.40(-0.65%) |
Feb 28, 2018 | 62.80 | 63.40 | 61.20 | 61.60 | 4,096 | -1.20(-1.91%) |
Feb 27, 2018 | 63.60 | 64.80 | 62.60 | 62.80 | 8,063 | -0.60(-0.95%) |
Feb 26, 2018 | 62.80 | 64.20 | 62.75 | 63.40 | 3,656 | +0.40(+0.63%) |
Feb 23, 2018 | 62.60 | 63.80 | 62.60 | 63.00 | 4,566 | +0.40(+0.64%) |
Feb 22, 2018 | 61.80 | 63.00 | 61.00 | 62.60 | 19,983 | +1.20(+1.95%) |
Feb 21, 2018 | 64.40 | 65.40 | 61.40 | 61.40 | 8,905 | -3.00(-4.66%) |
Feb 20, 2018 | 63.80 | 67.20 | 63.80 | 64.40 | 8,883 | -0.20(-0.31%) |
Feb 16, 2018 | 64.60 | 64.60 | 64.60 | 0 | +0.20(+0.31%) | |
Feb 15, 2018 | 64.20 | 65.20 | 63.20 | 64.40 | 2,908 | +0.20(+0.31%) |
Feb 14, 2018 | 65.60 | 62.95 | 64.20 | 11,652 | +0.20(+0.31%) | |
Feb 13, 2018 | 61.60 | 64.20 | 60.92 | 64.00 | 3,159 | +2.20(+3.56%) |
Feb 12, 2018 | 64.80 | 65.20 | 61.60 | 61.80 | 6,688 | -3.00(-4.63%) |
Feb 09, 2018 | 63.80 | 65.80 | 61.20 | 64.80 | 13,003 | +1.20(+1.89%) |
Feb 08, 2018 | 66.00 | 63.00 | 63.60 | 4,001 | -1.60(-2.45%) | |
Feb 07, 2018 | 66.00 | 66.00 | 65.00 | 65.20 | 3,724 | -0.80(-1.21%) |
Feb 06, 2018 | 64.60 | 66.60 | 63.40 | 66.00 | 12,444 | -0.20(-0.30%) |
Feb 05, 2018 | 66.00 | 68.18 | 65.60 | 66.20 | 7,468 | -1.40(-2.07%) |
Feb 02, 2018 | 68.60 | 69.40 | 66.20 | 67.60 | 9,852 | -0.40(-0.59%) |